Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 414.00
+4.20 (1.02%)
Aug 14, 2026, 4:35 PM GMT
Bytes Technology Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 418.00 | 420.40 | 411.80 | 414.00 | 414.00 | 1.02% | 992,555 |
| Aug 13, 2026 | 420.00 | 420.00 | 408.00 | 409.80 | 409.80 | 0.79% | 801,630 |
| 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% | 493,765 |
| 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 | 408.40 | 402.80 | 408.20 | 408.20 | 1.39% | 423,348 |
| 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 |
| Jun 25, 2026 | 354.20 | 376.00 | 354.20 | 368.20 | 362.14 | -0.70% | 673,888 |
| Jun 24, 2026 | 347.00 | 372.50 | 347.00 | 370.80 | 364.70 | 2.15% | 516,264 |
| Jun 23, 2026 | 367.00 | 367.00 | 357.20 | 363.00 | 357.03 | 0.55% | 571,211 |
| Jun 22, 2026 | 347.00 | 365.80 | 347.00 | 361.00 | 355.06 | 0.84% | 758,693 |
| Jun 19, 2026 | 359.60 | 360.80 | 345.50 | 358.00 | 352.11 | 2.05% | 1,195,626 |
| Jun 18, 2026 | 348.80 | 354.40 | 344.80 | 350.80 | 345.03 | -1.24% | 650,797 |
| Jun 17, 2026 | 365.20 | 365.20 | 349.20 | 355.20 | 349.36 | 1.37% | 408,404 |
| Jun 16, 2026 | 350.80 | 358.20 | 348.80 | 350.40 | 344.64 | -1.24% | 452,478 |
| Jun 15, 2026 | 342.40 | 366.20 | 342.40 | 354.80 | 348.97 | -0.89% | 395,620 |
| Jun 12, 2026 | 363.80 | 373.20 | 353.20 | 358.00 | 352.11 | -0.56% | 441,789 |
| Jun 11, 2026 | 364.20 | 370.80 | 357.00 | 360.00 | 354.08 | -2.96% | 811,963 |
| Jun 10, 2026 | 377.00 | 377.00 | 365.40 | 371.00 | 364.90 | -0.16% | 485,830 |
| Jun 9, 2026 | 366.00 | 379.40 | 366.00 | 371.60 | 365.49 | -1.17% | 431,563 |
| Jun 8, 2026 | 370.00 | 379.60 | 367.40 | 376.00 | 369.82 | 0.27% | 1,083,331 |