Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 422.60
+0.60 (0.14%)
Sep 4, 2026, 4:35 PM GMT
Bytes Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 410.80 | 415.80 | 415.80 | -0.95% | 654,373 |
| Sep 1, 2026 | 442.40 | 442.40 | 416.40 | 419.80 | 419.80 | -4.29% | 565,006 |
| 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 |
| Aug 25, 2026 | 403.40 | 418.20 | 403.40 | 413.80 | 413.80 | -0.58% | 706,753 |
| Aug 24, 2026 | 411.00 | 420.40 | 408.40 | 416.20 | 416.20 | 1.02% | 675,756 |
| Aug 21, 2026 | 423.40 | 423.40 | 408.40 | 412.00 | 412.00 | -0.10% | 984,242 |
| Aug 20, 2026 | 423.40 | 423.40 | 412.40 | 412.40 | 412.40 | -1.86% | 572,196 |
| Aug 19, 2026 | 423.40 | 423.40 | 410.20 | 420.20 | 420.20 | 1.45% | 1,620,402 |
| Aug 18, 2026 | 411.20 | 415.00 | 406.40 | 414.20 | 414.20 | 1.52% | 1,536,957 |
| Aug 17, 2026 | 408.80 | 418.80 | 408.00 | 408.00 | 408.00 | -1.45% | 335,064 |
| Aug 14, 2026 | 418.00 | 420.40 | 411.70 | 414.00 | 414.00 | 1.02% | 992,555 |
| Aug 13, 2026 | 420.00 | 420.00 | 407.40 | 409.80 | 409.80 | 0.79% | 801,631 |
| Aug 12, 2026 | 403.40 | 417.80 | 403.40 | 406.60 | 406.60 | -2.26% | 260,110 |
| Aug 11, 2026 | 418.60 | 420.00 | 412.60 | 416.00 | 416.00 | -0.38% | 397,835 |
| Aug 10, 2026 | 432.60 | 432.60 | 412.60 | 417.60 | 417.60 | -0.05% | 493,767 |
| Aug 7, 2026 | 422.60 | 430.20 | 415.40 | 417.80 | 417.80 | -0.52% | 373,369 |
| Aug 6, 2026 | 416.20 | 421.40 | 410.00 | 420.00 | 420.00 | 0.91% | 405,285 |
| Aug 5, 2026 | 409.60 | 418.40 | 405.40 | 416.20 | 416.20 | 1.96% | 448,059 |
| Aug 4, 2026 | 405.00 | 411.80 | 402.80 | 408.20 | 408.20 | 1.39% | 423,352 |
| Aug 3, 2026 | 403.40 | 413.20 | 400.00 | 402.60 | 402.60 | 0.45% | 493,715 |
| Jul 31, 2026 | 405.40 | 412.40 | 399.20 | 400.80 | 400.80 | -1.04% | 469,035 |
| Jul 30, 2026 | 414.00 | 414.00 | 396.00 | 405.00 | 405.00 | -0.20% | 668,255 |
| Jul 29, 2026 | 413.00 | 413.00 | 402.20 | 405.80 | 405.80 | -0.29% | 624,194 |
| Jul 28, 2026 | 403.80 | 409.00 | 400.00 | 407.00 | 407.00 | 0.74% | 1,817,982 |
| Jul 27, 2026 | 411.20 | 417.80 | 401.60 | 404.00 | 404.00 | -2.93% | 638,411 |
| Jul 24, 2026 | 412.00 | 422.20 | 412.00 | 416.20 | 416.20 | -0.10% | 408,068 |
| Jul 23, 2026 | 419.00 | 423.20 | 413.80 | 416.60 | 416.60 | -0.48% | 488,034 |
| Jul 22, 2026 | 412.20 | 421.20 | 412.00 | 418.60 | 418.60 | 0.19% | 495,265 |
| Jul 21, 2026 | 409.20 | 419.40 | 396.60 | 417.80 | 417.80 | 1.26% | 320,029 |
| Jul 20, 2026 | 429.00 | 429.00 | 410.80 | 412.60 | 412.60 | -0.86% | 192,625 |
| Jul 17, 2026 | 421.60 | 426.40 | 409.20 | 416.20 | 416.20 | -1.84% | 286,998 |
| Jul 16, 2026 | 415.80 | 424.00 | 411.80 | 424.00 | 424.00 | 1.29% | 603,800 |
| Jul 15, 2026 | 428.20 | 430.40 | 416.60 | 425.60 | 418.60 | 0.85% | 444,147 |
| Jul 14, 2026 | 412.20 | 425.20 | 409.80 | 422.00 | 415.06 | 1.10% | 551,098 |
| Jul 13, 2026 | 413.40 | 420.40 | 407.20 | 417.40 | 410.54 | 1.02% | 947,354 |
| Jul 10, 2026 | 412.00 | 414.80 | 404.40 | 413.20 | 406.40 | 0.83% | 604,346 |
| Jul 9, 2026 | 403.00 | 412.80 | 399.00 | 409.80 | 403.06 | 4.01% | 1,067,591 |
| Jul 8, 2026 | 409.60 | 409.60 | 391.20 | 394.00 | 387.52 | -2.23% | 1,331,904 |
| Jul 7, 2026 | 389.60 | 407.60 | 389.60 | 403.00 | 396.37 | -0.20% | 432,917 |
| Jul 6, 2026 | 389.60 | 404.00 | 389.60 | 403.80 | 397.16 | 1.66% | 543,693 |
| Jul 3, 2026 | 416.80 | 416.80 | 394.60 | 397.20 | 390.67 | -2.74% | 551,360 |
| Jul 2, 2026 | 400.80 | 414.20 | 399.40 | 408.40 | 401.68 | 1.90% | 755,457 |
| Jul 1, 2026 | 376.80 | 401.60 | 371.40 | 400.80 | 394.21 | 6.03% | 870,128 |
| Jun 30, 2026 | 372.00 | 383.60 | 372.00 | 378.00 | 371.78 | 0.11% | 759,754 |
| Jun 29, 2026 | 379.80 | 384.40 | 365.90 | 377.60 | 371.39 | -0.16% | 1,154,353 |
| Jun 26, 2026 | 359.80 | 379.40 | 359.80 | 378.20 | 371.98 | 2.72% | 626,291 |