1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

487.20p-1.00 (-0.20%)25 Apr 2024, 13:12
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
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
Mar 6, 2024543.00p574.50p543.00p574.00p305,411
Mar 5, 2024559.50p574.50p551.00p562.50p502,418
Mar 4, 2024590.50p590.50p562.00p572.50p224,727
Mar 1, 2024563.50p569.50p554.00p566.00p613,149
Feb 29, 2024555.00p563.00p544.50p557.50p814,052
Feb 28, 2024547.50p547.50p534.00p547.00p430,234
Feb 27, 2024549.50p549.50p530.00p539.00p932,913
Feb 26, 2024542.50p546.50p531.50p539.50p1,363,910
Feb 23, 2024551.50p562.00p532.50p532.50p1,395,415
Feb 22, 2024537.00p559.00p533.00p545.50p2,991,423
Feb 21, 2024609.00p615.00p476.60p537.00p2,852,093
Feb 20, 2024615.00p619.50p601.50p601.50p408,685
Feb 19, 2024627.00p629.00p618.50p618.50p237,778
Feb 16, 2024648.00p648.00p620.00p631.00p403,960
Feb 15, 2024626.50p635.50p617.00p627.00p699,605
Feb 14, 2024627.00p644.50p623.00p629.00p366,813
Feb 13, 2024650.00p650.00p630.50p642.50p305,702
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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,506.5013.67
Inchcape PLC791.0010.01
Barclays PLC205.167.33
Unilever PLC4,088.005.82
Astrazeneca PLC11,934.005.13
Puretech Health PLC222.004.47

Fallers

CompanyPrice% Chg
Moonpig Group PLC156.20-12.05
Trainline PLC310.00-9.62
Wh Smith PLC1,183.00-5.96
Indivior PLC1,431.00-5.48
Legal & General Group PLC235.90-5.11
Bae Systems PLC1,305.50-4.25