1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

545.11p+3.61 (+0.67%)21 May 2024, 14:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bytes Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 2024504.00p542.50p504.00p541.50p430,772
May 17, 2024534.50p535.50p524.50p529.50p315,623
May 16, 2024508.50p537.00p508.50p529.00p452,717
May 15, 2024515.50p532.00p515.50p530.00p335,451
May 14, 2024507.00p519.80p507.00p518.00p396,361
May 13, 2024483.20p510.50p483.20p506.50p432,206
May 10, 2024502.00p509.50p492.69p508.00p311,952
May 9, 2024504.50p505.00p492.80p500.50p1,491,034
May 8, 2024500.00p506.00p496.80p496.80p367,992
May 7, 2024479.60p498.20p479.60p498.20p303,934
May 3, 2024484.00p494.00p483.60p488.20p471,584
May 2, 2024491.00p493.20p487.00p489.80p380,566
May 1, 2024468.40p491.40p483.80p487.60p186,081
Apr 30, 2024495.80p499.60p488.20p488.20p363,137
Apr 29, 2024502.00p502.00p490.20p495.80p404,503
Apr 26, 2024482.40p497.00p482.40p494.20p411,355
Apr 25, 2024487.00p488.20p471.00p484.00p320,513
Apr 24, 2024478.60p492.40p478.60p488.20p336,876
Apr 23, 2024482.00p493.40p482.00p491.80p609,097
Apr 22, 2024488.60p490.40p483.40p483.40p504,697
Apr 19, 2024474.00p480.60p473.20p477.20p436,059
Apr 18, 2024475.00p483.00p468.40p478.00p448,165
Apr 17, 2024483.00p489.10p474.72p478.00p467,222
Apr 16, 2024479.00p490.40p478.00p487.20p634,823
Apr 15, 2024490.60p502.50p484.60p490.80p677,010
Apr 12, 2024508.00p513.50p491.40p492.20p565,837
Apr 11, 2024497.00p510.00p494.40p510.00p2,202,716
Apr 10, 2024498.00p501.00p489.20p497.20p6,959,689
Apr 9, 2024486.80p497.60p486.80p493.00p2,430,351
Apr 8, 2024487.80p499.80p487.00p499.80p3,181,100
Apr 5, 2024491.20p505.00p481.40p487.00p1,148,835
Apr 4, 2024484.60p497.80p484.60p492.00p1,048,995
Apr 3, 2024484.60p502.00p484.60p492.20p1,178,301
Apr 2, 2024532.00p532.00p498.60p499.60p549,277
Mar 28, 2024510.00p520.00p508.50p511.00p705,599
Mar 27, 2024514.00p516.50p507.50p510.00p707,832
Mar 26, 2024509.00p520.00p509.00p518.00p493,820
Mar 25, 2024518.50p524.50p512.50p513.50p419,936
Mar 22, 2024525.00p525.00p512.50p515.00p284,287
Mar 21, 2024530.00p549.00p511.00p515.50p1,723,273
Mar 20, 2024538.00p548.36p532.00p540.00p721,773
Mar 19, 2024531.00p541.50p522.00p538.00p1,000,614
Mar 18, 2024540.00p540.00p484.60p524.50p1,914,237
Mar 15, 2024560.00p574.50p560.00p567.00p490,027
Mar 14, 2024581.00p581.00p567.50p572.00p287,526
Mar 13, 2024584.50p584.50p557.00p572.50p302,012
Mar 12, 2024576.00p581.00p569.50p578.00p314,612
Mar 11, 2024573.00p576.50p566.00p575.50p180,351
Mar 8, 2024567.00p583.00p562.00p580.00p392,985
Mar 7, 2024575.00p582.50p572.50p581.50p350,056
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,230.004.24
Pphe Hotel Group Limited1,445.002.85
Safestore Holdings PLC877.502.81
Bh Macro Limited358.881.95
Schroders PLC377.401.89
Astrazeneca PLC12,304.001.72

Fallers

CompanyPrice% Chg
Ssp Group PLC192.38-7.86
Pennon Group PLC668.50-6.70
Dowlais Group PLC72.02-6.29
Bt Group PLC127.40-3.67
Close Brothers Group PLC488.40-3.48
Ferrexpo PLC45.08-2.74