1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

328.80p-5.80 (-1.73%)11 Jul 2025, 18:53
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
Jul 11, 2025335.00p336.20p325.80p328.80p1,713,416
Jul 10, 2025338.00p344.00p334.60p334.60p1,983,851
Jul 9, 2025357.60p369.60p351.00p355.40p1,504,327
Jul 8, 2025363.80p370.40p357.00p357.00p1,778,001
Jul 7, 2025355.40p363.80p355.20p363.00p2,909,638
Jul 4, 2025349.60p357.60p343.60p355.20p1,438,256
Jul 3, 2025345.40p358.20p343.60p349.80p2,687,760
Jul 2, 2025392.00p408.00p341.60p341.60p10,065,823
Jul 1, 2025513.00p516.00p504.00p508.50p406,091
Jun 30, 2025515.00p518.50p506.00p512.50p370,560
Jun 27, 2025528.00p528.00p502.95p509.00p378,230
Jun 26, 2025501.00p507.00p501.00p506.50p227,124
Jun 25, 2025500.50p509.62p500.50p504.50p322,187
Jun 24, 2025494.60p511.00p494.60p500.50p686,383
Jun 23, 2025520.00p520.00p500.50p505.50p862,083
Jun 20, 2025506.50p517.50p506.50p515.00p2,054,021
Jun 19, 2025507.50p511.00p499.42p506.50p416,094
Jun 18, 2025487.80p511.00p487.80p508.50p304,596
Jun 17, 2025503.00p517.00p503.00p510.50p405,738
Jun 16, 2025492.40p522.00p492.40p518.00p296,535
Jun 13, 2025519.00p527.50p514.00p517.50p208,804
Jun 12, 2025530.50p538.50p527.83p532.50p652,738
Jun 11, 2025510.00p546.00p510.00p535.00p676,592
Jun 10, 2025535.00p542.50p531.00p533.00p235,628
Jun 9, 2025533.00p535.00p511.50p533.50p340,452
Jun 6, 2025509.50p535.00p509.50p533.00p267,429
Jun 5, 2025535.00p535.00p520.00p529.00p224,449
Jun 4, 2025525.50p531.50p508.00p525.00p239,114
Jun 3, 2025521.00p524.50p514.50p524.00p655,903
Jun 2, 2025535.50p535.50p513.00p516.50p526,433
May 30, 2025499.40p529.84p499.40p525.00p956,328
May 29, 2025549.00p549.00p521.50p523.00p2,020,760
May 28, 2025501.00p526.00p491.00p526.00p1,141,055
May 27, 2025502.50p508.02p497.00p497.00p302,612
May 23, 2025475.60p510.00p474.00p497.80p206,839
May 22, 2025495.00p523.50p493.60p501.50p557,635
May 21, 2025502.50p505.50p497.60p502.50p670,070
May 20, 2025504.50p524.50p498.00p507.00p295,440
May 19, 2025505.50p508.00p498.20p505.00p523,731
May 16, 2025482.20p517.00p482.20p506.50p560,308
May 15, 2025525.00p536.00p503.00p507.50p632,254
May 14, 2025536.50p539.00p514.00p521.00p784,882
May 13, 2025531.50p553.00p514.16p532.00p997,488
May 12, 2025560.00p563.00p533.50p551.00p649,890
May 9, 2025515.50p553.00p515.50p550.00p707,967
May 8, 2025560.00p560.00p536.00p539.50p491,413
May 7, 2025519.00p543.00p519.00p540.50p367,125
May 6, 2025548.00p548.00p520.00p539.00p789,758
May 2, 2025537.00p537.00p514.00p525.50p236,656
May 1, 2025511.00p521.00p496.00p521.00p261,561
123456
Showing 1 to 50 of 252

Most Read

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:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Atalaya Mining Copper, S.A.480.003.90
Hochschild Mining PLC280.603.54
Jupiter Fund Management PLC124.203.50
Fresnillo PLC1,516.003.48
BP PLC402.053.42
Zigup PLC338.002.74

Fallers

CompanyPrice% Chg
Ssp Group PLC173.10-7.93
Close Brothers Group PLC391.60-3.40
Watches Of Switzerland Group PLC363.60-3.30
Jd Sports Fashion PLC87.66-3.27
Moonpig Group PLC209.50-3.23
Gsk PLC1,408.50-3.16
Risers/fallers data from previous trading day.