Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 359.00
+1.60 (0.45%)
May 26, 2026, 4:42 PM GMT
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 359.40 | 360.86 | 354.80 | 357.40 | - | - | 96,145 |
| 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 |
| Apr 22, 2026 | 317.00 | 320.00 | 313.80 | 315.00 | 315.00 | -0.51% | 1,295,789 |
| 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% | 1,434,811 |
| 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% | 949,205 |
| 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% | 535,494 |
| 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% | 947,915 |
| Mar 27, 2026 | 263.20 | 267.20 | 261.80 | 261.80 | 261.80 | -0.38% | 1,219,596 |
| Mar 26, 2026 | 277.00 | 277.00 | 257.53 | 262.80 | 262.80 | -1.43% | 671,550 |
| Mar 25, 2026 | 263.60 | 271.20 | 255.40 | 266.60 | 266.60 | 5.13% | 1,960,669 |
| Mar 24, 2026 | 280.80 | 282.60 | 248.60 | 253.60 | 253.60 | -15.35% | 5,353,599 |
| 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 | 297.00 | 297.40 | 297.40 | -0.27% | 1,377,872 |
| Mar 17, 2026 | 312.60 | 312.60 | 292.66 | 298.20 | 298.20 | -0.20% | 607,932 |
| 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 |