Bytes Technology Group plc (LON:BYIT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 455.80
+5.80 (1.29%)
Nov 4, 2026, 3:25 PM GMT
Bytes Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 472.60 | 472.60 | 445.60 | 455.80 | 455.80 | 1.29% | 1,373,312 |
| Nov 3, 2026 | 474.20 | 474.20 | 442.86 | 450.00 | 450.00 | -0.79% | 486,285 |
| Nov 2, 2026 | 452.20 | 456.00 | 442.40 | 453.60 | 453.60 | 0.31% | 407,896 |
| Oct 30, 2026 | 486.00 | 486.00 | 451.00 | 452.20 | 452.20 | -2.71% | 550,004 |
| Oct 29, 2026 | 465.00 | 467.40 | 455.20 | 464.80 | 464.80 | 0.48% | 691,903 |
| Oct 28, 2026 | 460.00 | 471.80 | 460.00 | 462.60 | 462.60 | -2.28% | 738,193 |
| Oct 27, 2026 | 478.80 | 478.80 | 453.00 | 473.40 | 473.40 | 3.77% | 928,141 |
| Oct 26, 2026 | 454.60 | 460.00 | 447.00 | 456.20 | 456.20 | 0.71% | 2,043,446 |
| Oct 23, 2026 | 456.00 | 457.00 | 444.40 | 453.00 | 453.00 | -0.48% | 1,194,870 |
| Oct 22, 2026 | 452.00 | 456.60 | 437.80 | 455.20 | 455.20 | 0.35% | 1,539,216 |
| Oct 21, 2026 | 440.00 | 457.80 | 440.00 | 453.60 | 453.60 | -0.53% | 1,181,748 |
| Oct 20, 2026 | 460.00 | 460.00 | 447.60 | 456.00 | 456.00 | 1.24% | 1,376,853 |
| Oct 19, 2026 | 460.00 | 460.00 | 442.70 | 450.40 | 450.40 | 1.49% | 457,119 |
| Oct 16, 2026 | 453.00 | 454.80 | 443.60 | 443.80 | 443.80 | 0.14% | 1,201,266 |
| Oct 15, 2026 | 426.00 | 443.20 | 423.40 | 443.20 | 443.20 | 3.55% | 1,146,649 |
| Oct 14, 2026 | 439.80 | 447.60 | 428.00 | 428.00 | 428.00 | -2.51% | 713,614 |
| Oct 13, 2026 | 480.40 | 494.20 | 423.60 | 439.00 | 439.00 | -5.02% | 902,330 |
| Oct 12, 2026 | 452.60 | 462.80 | 447.80 | 462.20 | 462.20 | 1.99% | 492,956 |
| Oct 9, 2026 | 448.60 | 459.40 | 442.40 | 453.20 | 453.20 | 2.03% | 875,798 |
| Oct 8, 2026 | 443.60 | 449.10 | 437.60 | 444.20 | 444.20 | 0.27% | 345,542 |
| Oct 7, 2026 | 463.00 | 463.00 | 438.60 | 443.00 | 443.00 | -0.40% | 251,863 |
| Oct 6, 2026 | 466.80 | 466.80 | 440.80 | 444.80 | 444.80 | -0.67% | 243,762 |
| Oct 5, 2026 | 433.00 | 449.00 | 433.00 | 447.80 | 447.80 | 0.63% | 309,441 |
| Oct 2, 2026 | 467.00 | 467.00 | 443.00 | 445.00 | 445.00 | -0.22% | 390,819 |
| Oct 1, 2026 | 446.80 | 453.80 | 439.00 | 446.00 | 446.00 | 0.45% | 1,199,080 |
| Sep 30, 2026 | 451.40 | 451.40 | 442.20 | 444.00 | 444.00 | 0.09% | 1,071,309 |
| Sep 29, 2026 | 438.00 | 446.20 | 436.20 | 443.60 | 443.60 | 1.46% | 561,588 |
| Sep 28, 2026 | 417.00 | 443.20 | 417.00 | 437.20 | 437.20 | -0.64% | 225,379 |
| Sep 25, 2026 | 460.40 | 460.40 | 436.00 | 440.00 | 440.00 | 0.87% | 1,116,055 |
| Sep 24, 2026 | 452.00 | 452.00 | 436.20 | 436.20 | 436.20 | -2.42% | 412,351 |
| Sep 23, 2026 | 473.00 | 473.00 | 440.60 | 447.00 | 447.00 | -1.02% | 292,924 |
| Sep 22, 2026 | 435.00 | 459.80 | 435.00 | 451.60 | 451.60 | -0.75% | 430,453 |
| Sep 21, 2026 | 459.00 | 466.20 | 455.00 | 455.00 | 455.00 | -0.44% | 2,335,181 |
| Sep 18, 2026 | 463.20 | 471.80 | 448.00 | 457.00 | 457.00 | 1.56% | 2,797,427 |
| Sep 17, 2026 | 432.00 | 456.20 | 425.00 | 450.00 | 450.00 | 12.00% | 1,798,452 |
| Sep 16, 2026 | 396.00 | 402.00 | 395.00 | 401.80 | 401.80 | 1.46% | 401,955 |
| Sep 15, 2026 | 400.00 | 400.00 | 390.60 | 396.00 | 396.00 | - | 466,071 |
| Sep 14, 2026 | 385.00 | 400.40 | 385.00 | 396.00 | 396.00 | 1.12% | 703,141 |
| Sep 11, 2026 | 388.00 | 392.40 | 383.40 | 391.60 | 391.60 | 0.93% | 187,695 |
| Sep 10, 2026 | 388.00 | 389.60 | 377.20 | 388.00 | 388.00 | 1.20% | 460,082 |
| Sep 9, 2026 | 390.00 | 395.20 | 380.60 | 383.40 | 383.40 | -1.94% | 512,088 |
| Sep 8, 2026 | 426.40 | 426.40 | 388.20 | 391.00 | 391.00 | -4.45% | 546,063 |
| Sep 7, 2026 | 417.40 | 418.90 | 405.60 | 409.20 | 409.20 | -3.17% | 741,265 |
| Sep 4, 2026 | 423.60 | 438.50 | 420.60 | 422.60 | 422.60 | 0.14% | 442,359 |
| Sep 3, 2026 | 413.60 | 423.00 | 411.20 | 422.00 | 422.00 | 1.49% | 810,379 |
| Sep 2, 2026 | 423.20 | 423.20 | 410.50 | 415.80 | 415.80 | -0.95% | 654,377 |
| Sep 1, 2026 | 442.40 | 442.40 | 416.40 | 419.80 | 419.80 | -4.29% | 574,323 |
| Aug 28, 2026 | 438.00 | 443.40 | 428.00 | 438.60 | 438.60 | 0.37% | 1,034,147 |
| Aug 27, 2026 | 422.00 | 437.40 | 422.00 | 437.00 | 437.00 | 2.68% | 1,910,614 |
| Aug 26, 2026 | 428.40 | 430.40 | 414.80 | 425.60 | 425.60 | 2.85% | 1,119,799 |