Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 402.20
+5.00 (1.26%)
Jul 6, 2026, 4:20 PM GMT
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 416.80 | 416.80 | 397.20 | 397.40 | - | -2.69% | 189,590 |
| Jul 2, 2026 | 400.80 | 414.20 | 399.40 | 408.40 | 408.40 | 1.90% | 755,451 |
| Jul 1, 2026 | 376.80 | 401.60 | 371.40 | 400.80 | 400.80 | 6.03% | 870,128 |
| Jun 30, 2026 | 372.00 | 383.60 | 372.00 | 378.00 | 378.00 | 0.11% | 759,754 |
| Jun 29, 2026 | 379.80 | 384.40 | 365.90 | 377.60 | 377.60 | -0.16% | 1,154,353 |
| Jun 26, 2026 | 359.80 | 379.40 | 359.80 | 378.20 | 378.20 | 2.72% | 626,291 |
| Jun 25, 2026 | 354.20 | 376.00 | 354.20 | 368.20 | 368.20 | -0.70% | 673,888 |
| Jun 24, 2026 | 347.00 | 372.40 | 347.00 | 370.80 | 370.80 | 2.15% | 516,264 |
| Jun 23, 2026 | 367.00 | 367.00 | 357.60 | 363.00 | 363.00 | 0.55% | 571,210 |
| Jun 22, 2026 | 347.00 | 365.80 | 347.00 | 361.00 | 361.00 | 0.84% | 758,693 |
| Jun 19, 2026 | 359.60 | 360.80 | 345.53 | 358.00 | 358.00 | 2.05% | 1,195,626 |
| Jun 18, 2026 | 348.80 | 353.80 | 344.80 | 350.80 | 350.80 | -1.24% | 650,116 |
| Jun 17, 2026 | 365.20 | 365.20 | 349.20 | 355.20 | 355.20 | 1.37% | 408,404 |
| Jun 16, 2026 | 350.80 | 358.20 | 348.80 | 350.40 | 350.40 | -1.24% | 452,478 |
| Jun 15, 2026 | 342.40 | 366.20 | 342.40 | 354.80 | 354.80 | -0.89% | 395,620 |
| Jun 12, 2026 | 363.80 | 373.20 | 353.20 | 358.00 | 358.00 | -0.56% | 441,789 |
| Jun 11, 2026 | 364.20 | 368.00 | 357.00 | 360.00 | 360.00 | -2.96% | 811,962 |
| Jun 10, 2026 | 377.00 | 377.00 | 365.40 | 371.00 | 371.00 | -0.16% | 485,830 |
| Jun 9, 2026 | 366.00 | 379.40 | 366.00 | 371.60 | 371.60 | -1.17% | 431,560 |
| Jun 8, 2026 | 370.00 | 379.60 | 367.40 | 376.00 | 376.00 | 0.27% | 1,083,331 |
| Jun 5, 2026 | 363.80 | 387.80 | 363.80 | 375.00 | 375.00 | -1.83% | 619,711 |
| Jun 4, 2026 | 363.60 | 382.80 | 363.60 | 382.00 | 382.00 | 4.03% | 548,487 |
| Jun 3, 2026 | 381.60 | 384.80 | 367.20 | 367.20 | 367.20 | -3.77% | 1,000,963 |
| Jun 2, 2026 | 389.20 | 392.00 | 377.13 | 381.60 | 381.60 | -1.45% | 570,168 |
| Jun 1, 2026 | 369.00 | 389.40 | 363.00 | 387.20 | 387.20 | 5.05% | 705,956 |
| May 29, 2026 | 361.00 | 372.00 | 357.80 | 368.60 | 368.60 | 3.25% | 766,501 |
| May 28, 2026 | 358.60 | 364.60 | 354.40 | 357.00 | 357.00 | -0.06% | 739,693 |
| May 27, 2026 | 344.00 | 365.40 | 344.00 | 357.20 | 357.20 | -0.50% | 623,522 |
| May 26, 2026 | 359.40 | 360.60 | 355.80 | 359.00 | 359.00 | 0.45% | 457,583 |
| May 22, 2026 | 342.80 | 360.80 | 342.80 | 357.40 | 357.40 | 3.35% | 856,741 |
| May 21, 2026 | 360.00 | 362.40 | 344.00 | 345.80 | 345.80 | -3.94% | 719,737 |
| May 20, 2026 | 347.80 | 364.00 | 347.80 | 360.00 | 360.00 | -0.39% | 2,247,148 |
| May 19, 2026 | 353.40 | 367.40 | 350.81 | 361.40 | 361.40 | 2.50% | 1,503,763 |
| May 18, 2026 | 338.00 | 353.60 | 338.00 | 352.60 | 352.60 | 1.56% | 682,897 |
| May 15, 2026 | 339.00 | 349.60 | 336.20 | 347.20 | 347.20 | 0.40% | 2,057,131 |
| May 14, 2026 | 336.00 | 346.20 | 334.00 | 345.80 | 345.80 | 1.95% | 1,021,203 |
| May 13, 2026 | 332.00 | 343.20 | 331.00 | 339.20 | 339.20 | 2.17% | 1,924,409 |
| May 12, 2026 | 332.00 | 337.60 | 311.00 | 332.00 | 332.00 | 4.40% | 3,569,628 |
| May 11, 2026 | 314.60 | 320.60 | 313.00 | 318.00 | 318.00 | 1.47% | 568,758 |
| May 8, 2026 | 310.20 | 319.00 | 309.40 | 313.40 | 313.40 | 0.19% | 642,667 |
| May 7, 2026 | 317.00 | 318.00 | 307.40 | 312.80 | 312.80 | 1.96% | 766,831 |
| May 6, 2026 | 310.60 | 316.80 | 303.05 | 306.80 | 306.80 | 0.85% | 732,021 |
| May 5, 2026 | 295.00 | 310.20 | 295.00 | 304.20 | 304.20 | 0.40% | 609,217 |
| May 1, 2026 | 302.00 | 304.40 | 300.00 | 303.00 | 303.00 | 0.60% | 153,113 |
| Apr 30, 2026 | 305.00 | 305.00 | 292.80 | 301.20 | 301.20 | -0.07% | 884,364 |
| Apr 29, 2026 | 302.00 | 303.60 | 299.00 | 301.40 | 301.40 | -0.13% | 408,889 |
| Apr 28, 2026 | 304.80 | 310.00 | 297.20 | 301.80 | 301.80 | -2.65% | 695,313 |
| Apr 27, 2026 | 321.00 | 321.00 | 309.20 | 310.00 | 310.00 | -0.39% | 368,077 |
| Apr 24, 2026 | 321.00 | 321.00 | 306.00 | 311.20 | 311.20 | 0.91% | 290,647 |
| Apr 23, 2026 | 313.20 | 313.20 | 306.80 | 308.40 | 308.40 | -2.10% | 418,974 |