Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 304.20
+1.20 (0.40%)
May 5, 2026, 4:35 PM GMT
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 302.00 | 304.40 | 300.00 | 303.00 | 303.00 | 0.60% | 153,113 |
| Apr 30, 2026 | 305.00 | 305.00 | 298.00 | 301.20 | 301.20 | -0.07% | 884,363 |
| Apr 29, 2026 | 302.00 | 303.60 | 299.00 | 301.40 | 301.40 | -0.13% | 408,889 |
| Apr 28, 2026 | 304.80 | 307.20 | 297.20 | 301.80 | 301.80 | -2.65% | 694,914 |
| Apr 27, 2026 | 321.00 | 321.00 | 309.40 | 310.00 | 310.00 | -0.39% | 368,078 |
| 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 |
| Apr 22, 2026 | 317.00 | 320.00 | 314.00 | 315.00 | 315.00 | -0.51% | 1,295,791 |
| Apr 21, 2026 | 301.00 | 320.80 | 301.00 | 316.60 | 316.60 | 1.09% | 761,535 |
| Apr 20, 2026 | 321.00 | 321.00 | 311.00 | 313.20 | 313.20 | -1.14% | 395,297 |
| Apr 17, 2026 | 301.00 | 318.60 | 301.00 | 316.80 | 316.80 | 1.73% | 1,434,709 |
| Apr 16, 2026 | 305.60 | 314.20 | 296.00 | 311.40 | 311.40 | 0.39% | 630,869 |
| Apr 15, 2026 | 304.00 | 310.60 | 302.60 | 310.20 | 310.20 | 2.44% | 485,903 |
| Apr 14, 2026 | 298.00 | 305.60 | 283.80 | 302.80 | 302.80 | 4.63% | 463,431 |
| Apr 13, 2026 | 283.20 | 290.60 | 281.60 | 289.40 | 289.40 | 1.90% | 454,077 |
| Apr 10, 2026 | 286.60 | 289.40 | 280.80 | 284.00 | 284.00 | - | 1,023,154 |
| Apr 9, 2026 | 285.00 | 294.40 | 282.20 | 284.00 | 284.00 | -3.27% | 949,065 |
| Apr 8, 2026 | 293.40 | 300.87 | 293.40 | 293.60 | 293.60 | 2.44% | 690,291 |
| Apr 7, 2026 | 276.80 | 291.20 | 276.80 | 286.60 | 286.60 | -1.58% | 598,982 |
| Apr 2, 2026 | 278.00 | 291.20 | 277.20 | 291.20 | 291.20 | 3.48% | 528,097 |
| Apr 1, 2026 | 282.60 | 283.36 | 277.80 | 281.40 | 281.40 | 1.81% | 651,293 |
| Mar 31, 2026 | 257.60 | 278.00 | 257.60 | 276.40 | 276.40 | 1.99% | 884,636 |
| Mar 30, 2026 | 257.00 | 271.40 | 257.00 | 271.00 | 271.00 | 3.51% | 947,914 |
| Mar 27, 2026 | 263.20 | 267.20 | 261.80 | 261.80 | 261.80 | -0.38% | 1,219,590 |
| Mar 26, 2026 | 277.00 | 277.00 | 257.80 | 262.80 | 262.80 | -1.43% | 671,550 |
| Mar 25, 2026 | 263.60 | 271.20 | 255.40 | 266.60 | 266.60 | 5.13% | 1,947,511 |
| Mar 24, 2026 | 280.80 | 281.00 | 248.60 | 253.60 | 253.60 | -15.35% | 5,352,496 |
| Mar 23, 2026 | 305.00 | 310.88 | 296.15 | 299.60 | 299.60 | -1.06% | 1,298,904 |
| Mar 20, 2026 | 310.00 | 310.00 | 298.20 | 302.80 | 302.80 | 0.93% | 1,800,444 |
| Mar 19, 2026 | 290.60 | 301.80 | 290.60 | 300.00 | 300.00 | 0.87% | 1,865,958 |
| Mar 18, 2026 | 298.00 | 305.60 | 297.40 | 297.40 | 297.40 | -0.27% | 1,377,873 |
| Mar 17, 2026 | 312.60 | 312.60 | 292.80 | 298.20 | 298.20 | -0.20% | 607,934 |
| Mar 16, 2026 | 320.00 | 320.00 | 296.60 | 298.80 | 298.80 | -2.16% | 505,970 |
| Mar 13, 2026 | 320.00 | 320.00 | 303.60 | 305.40 | 305.40 | 0.13% | 423,167 |
| Mar 12, 2026 | 320.00 | 320.00 | 302.40 | 305.00 | 305.00 | -0.39% | 410,625 |
| Mar 11, 2026 | 300.00 | 311.30 | 300.00 | 306.20 | 306.20 | -0.91% | 744,161 |
| Mar 10, 2026 | 315.80 | 320.00 | 302.60 | 309.00 | 309.00 | -2.03% | 556,407 |
| Mar 9, 2026 | 317.40 | 317.40 | 305.20 | 315.40 | 315.40 | -0.32% | 393,650 |
| Mar 6, 2026 | 317.40 | 317.40 | 306.00 | 316.40 | 316.40 | 1.93% | 1,993,802 |
| Mar 5, 2026 | 312.80 | 316.20 | 304.60 | 310.40 | 310.40 | 1.11% | 526,222 |
| Mar 4, 2026 | 310.00 | 310.00 | 302.40 | 307.00 | 307.00 | 0.13% | 480,888 |
| Mar 3, 2026 | 307.00 | 310.00 | 298.80 | 306.60 | 306.60 | 2.68% | 507,878 |
| Mar 2, 2026 | 298.00 | 303.40 | 296.23 | 298.60 | 298.60 | -1.58% | 672,875 |
| Feb 27, 2026 | 292.80 | 304.20 | 292.80 | 303.40 | 303.40 | -0.20% | 632,670 |
| Feb 26, 2026 | 286.00 | 306.00 | 286.00 | 304.00 | 304.00 | 5.56% | 1,097,021 |
| Feb 25, 2026 | 292.40 | 295.20 | 286.54 | 288.00 | 288.00 | -0.89% | 447,844 |
| Feb 24, 2026 | 303.00 | 303.00 | 286.80 | 290.60 | 290.60 | 0.14% | 1,030,018 |
| Feb 23, 2026 | 302.20 | 302.20 | 288.80 | 290.20 | 290.20 | -2.22% | 1,532,727 |
| Feb 20, 2026 | 303.00 | 303.00 | 291.37 | 296.80 | 296.80 | 0.34% | 335,689 |
| Feb 19, 2026 | 296.20 | 301.76 | 294.20 | 295.80 | 295.80 | -0.94% | 274,998 |