Bytes Technology Group plc (LON:BYIT)
London
· Delayed Price · Currency is GBP · Price in GBX 348.80
+5.20 (1.51%)
At close: Dec 5, 2025
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 346.80 | 349.00 | 343.20 | 348.80 | 348.80 | 1.51% | 317,767 |
| Dec 4, 2025 | 349.20 | 349.20 | 340.40 | 343.60 | 343.60 | 0.88% | 684,222 |
| Dec 3, 2025 | 338.20 | 341.00 | 336.80 | 340.60 | 340.60 | 0.65% | 277,934 |
| Dec 2, 2025 | 343.80 | 345.60 | 337.20 | 338.40 | 338.40 | -1.69% | 266,563 |
| Dec 1, 2025 | 343.20 | 347.00 | 340.00 | 344.20 | 344.20 | -0.52% | 594,310 |
| Nov 28, 2025 | 359.40 | 359.40 | 340.80 | 346.00 | 346.00 | 0.76% | 302,579 |
| Nov 27, 2025 | 353.60 | 353.60 | 337.20 | 343.40 | 343.40 | 1.00% | 365,047 |
| Nov 26, 2025 | 343.00 | 343.00 | 336.60 | 340.00 | 340.00 | - | 360,853 |
| Nov 25, 2025 | 325.80 | 343.20 | 325.80 | 340.00 | 340.00 | -0.41% | 394,139 |
| Nov 24, 2025 | 355.00 | 355.00 | 338.00 | 341.40 | 341.40 | 0.89% | 876,561 |
| Nov 21, 2025 | 337.40 | 342.40 | 337.40 | 338.40 | 338.40 | -1.34% | 574,118 |
| Nov 20, 2025 | 348.40 | 348.40 | 343.00 | 343.00 | 343.00 | -0.41% | 1,227,724 |
| Nov 19, 2025 | 356.20 | 356.20 | 343.40 | 344.40 | 344.40 | -1.43% | 804,851 |
| Nov 18, 2025 | 335.80 | 351.60 | 335.80 | 349.40 | 349.40 | -0.96% | 589,131 |
| Nov 17, 2025 | 354.80 | 356.24 | 351.80 | 352.80 | 352.80 | -0.90% | 468,880 |
| Nov 14, 2025 | 341.80 | 358.00 | 341.80 | 356.00 | 356.00 | -0.39% | 823,206 |
| Nov 13, 2025 | 342.40 | 364.60 | 342.40 | 357.40 | 357.40 | -0.45% | 555,558 |
| Nov 12, 2025 | 378.80 | 378.80 | 357.40 | 359.00 | 359.00 | -0.66% | 991,157 |
| Nov 11, 2025 | 359.60 | 362.60 | 358.36 | 361.40 | 361.40 | 1.92% | 907,915 |
| Nov 10, 2025 | 359.60 | 363.60 | 354.60 | 354.60 | 354.60 | -0.23% | 840,583 |
| Nov 7, 2025 | 377.00 | 377.00 | 355.40 | 355.40 | 355.40 | -1.39% | 923,650 |
| Nov 6, 2025 | 368.80 | 370.80 | 353.80 | 360.40 | 360.40 | -3.12% | 1,276,886 |
| Nov 5, 2025 | 368.80 | 373.00 | 367.20 | 372.00 | 368.80 | 0.27% | 1,283,858 |
| Nov 4, 2025 | 371.00 | 375.80 | 368.40 | 371.00 | 367.81 | -0.86% | 575,002 |
| Nov 3, 2025 | 369.80 | 375.00 | 369.40 | 374.20 | 370.98 | 1.19% | 297,185 |
| Oct 31, 2025 | 373.00 | 373.32 | 368.20 | 369.80 | 366.62 | - | 1,213,088 |
| Oct 30, 2025 | 366.80 | 373.40 | 365.80 | 369.80 | 366.62 | 0.87% | 701,446 |
| Oct 29, 2025 | 369.00 | 374.20 | 366.53 | 366.60 | 363.45 | 0.16% | 518,204 |
| Oct 28, 2025 | 361.40 | 372.00 | 361.40 | 366.00 | 362.85 | -0.71% | 748,036 |
| Oct 27, 2025 | 358.20 | 374.40 | 358.20 | 368.60 | 365.43 | -1.18% | 574,593 |
| Oct 24, 2025 | 376.80 | 376.80 | 370.60 | 373.00 | 369.79 | -0.05% | 776,003 |
| Oct 23, 2025 | 357.80 | 376.00 | 357.80 | 373.20 | 369.99 | 0.43% | 635,032 |
| Oct 22, 2025 | 366.00 | 373.80 | 365.00 | 371.60 | 368.40 | 1.03% | 1,123,335 |
| Oct 21, 2025 | 376.80 | 376.80 | 361.80 | 367.80 | 364.64 | 1.71% | 687,436 |
| Oct 20, 2025 | 359.40 | 366.40 | 358.00 | 361.60 | 358.49 | 0.44% | 982,143 |
| Oct 17, 2025 | 357.80 | 364.60 | 352.18 | 360.00 | 356.90 | -0.72% | 871,240 |
| Oct 16, 2025 | 370.80 | 378.40 | 361.60 | 362.60 | 359.48 | -0.93% | 896,061 |
| Oct 15, 2025 | 380.00 | 382.20 | 366.00 | 366.00 | 362.85 | -2.14% | 1,428,164 |
| Oct 14, 2025 | 407.80 | 407.80 | 360.00 | 374.00 | 370.78 | -9.22% | 3,385,124 |
| Oct 13, 2025 | 405.40 | 416.40 | 404.00 | 412.00 | 408.46 | 1.88% | 1,269,357 |
| Oct 10, 2025 | 410.00 | 417.20 | 404.40 | 404.40 | 400.92 | -0.79% | 1,285,152 |
| Oct 9, 2025 | 400.20 | 409.80 | 396.00 | 407.60 | 404.09 | 2.26% | 932,883 |
| Oct 8, 2025 | 399.20 | 403.00 | 395.80 | 398.60 | 395.17 | -0.20% | 558,022 |
| Oct 7, 2025 | 399.40 | 408.20 | 397.60 | 399.40 | 395.96 | 0.45% | 539,940 |
| Oct 6, 2025 | 399.20 | 403.00 | 395.00 | 397.60 | 394.18 | -0.35% | 428,902 |
| Oct 3, 2025 | 405.00 | 405.00 | 395.40 | 399.00 | 395.57 | 0.61% | 319,389 |
| Oct 2, 2025 | 382.00 | 400.60 | 382.00 | 396.60 | 393.19 | -0.05% | 383,001 |
| Oct 1, 2025 | 379.40 | 399.20 | 379.40 | 396.80 | 393.39 | 0.05% | 429,408 |
| Sep 30, 2025 | 396.80 | 397.40 | 391.40 | 396.60 | 393.19 | 0.61% | 715,390 |
| Sep 29, 2025 | 400.00 | 400.00 | 390.00 | 394.20 | 390.81 | 0.10% | 504,983 |
| Sep 26, 2025 | 390.00 | 397.00 | 388.00 | 393.80 | 390.41 | 0.20% | 457,429 |
| Sep 25, 2025 | 392.20 | 398.80 | 389.80 | 393.00 | 389.62 | 0.20% | 574,420 |
| Sep 24, 2025 | 400.00 | 402.40 | 390.20 | 392.20 | 388.83 | -2.10% | 1,065,146 |
| Sep 23, 2025 | 400.80 | 403.00 | 396.40 | 400.60 | 397.15 | 1.11% | 585,502 |
| Sep 22, 2025 | 409.60 | 409.60 | 388.60 | 396.20 | 392.79 | 1.54% | 939,074 |
| Sep 19, 2025 | 404.80 | 406.60 | 390.20 | 390.20 | 386.84 | -3.65% | 1,847,438 |
| Sep 18, 2025 | 411.40 | 420.60 | 398.40 | 405.00 | 401.52 | -0.20% | 2,132,711 |
| Sep 17, 2025 | 397.00 | 414.60 | 397.00 | 405.80 | 402.31 | -0.93% | 1,232,100 |
| Sep 16, 2025 | 400.00 | 420.00 | 400.00 | 409.60 | 406.08 | -1.11% | 976,664 |
| Sep 15, 2025 | 415.00 | 421.20 | 410.40 | 414.20 | 410.64 | -0.43% | 1,687,363 |
| Sep 12, 2025 | 417.00 | 422.20 | 411.60 | 416.00 | 412.42 | -0.10% | 877,212 |
| Sep 11, 2025 | 424.20 | 427.60 | 412.20 | 416.40 | 412.82 | -1.84% | 1,060,151 |
| Sep 10, 2025 | 430.00 | 431.60 | 424.20 | 424.20 | 420.55 | -0.70% | 921,518 |
| Sep 9, 2025 | 424.00 | 430.20 | 421.20 | 427.20 | 423.53 | 1.14% | 802,739 |
| Sep 8, 2025 | 420.00 | 427.00 | 415.60 | 422.40 | 418.77 | 1.78% | 893,895 |
| Sep 5, 2025 | 416.60 | 418.60 | 408.60 | 415.00 | 411.43 | 0.24% | 947,858 |
| Sep 4, 2025 | 414.80 | 414.80 | 404.40 | 414.00 | 410.44 | 1.37% | 814,895 |
| Sep 3, 2025 | 414.80 | 414.80 | 406.80 | 408.40 | 404.89 | 0.25% | 881,907 |
| Sep 2, 2025 | 411.60 | 414.80 | 402.40 | 407.40 | 403.90 | -1.07% | 1,272,349 |
| Sep 1, 2025 | 407.00 | 413.00 | 402.80 | 411.80 | 408.26 | 2.03% | 769,632 |
| Aug 29, 2025 | 403.00 | 406.80 | 398.80 | 403.60 | 400.13 | 0.20% | 807,534 |
| Aug 28, 2025 | 401.80 | 405.50 | 399.40 | 402.80 | 399.34 | 0.70% | 1,266,698 |
| Aug 27, 2025 | 400.00 | 402.40 | 396.55 | 400.00 | 396.56 | 0.70% | 529,200 |
| Aug 26, 2025 | 406.60 | 406.60 | 393.80 | 397.20 | 393.78 | -1.44% | 7,337,058 |
| Aug 22, 2025 | 378.00 | 403.47 | 378.00 | 403.00 | 399.53 | 1.51% | 1,061,261 |
| Aug 21, 2025 | 378.20 | 399.20 | 378.20 | 397.00 | 393.58 | 2.90% | 1,335,723 |
| Aug 20, 2025 | 386.60 | 392.20 | 382.20 | 385.80 | 382.48 | -1.08% | 1,641,478 |
| Aug 19, 2025 | 389.00 | 395.40 | 385.40 | 390.00 | 386.65 | 1.35% | 1,023,820 |
| Aug 18, 2025 | 395.00 | 395.00 | 384.00 | 384.80 | 381.49 | -1.28% | 1,558,366 |
| Aug 15, 2025 | 370.60 | 392.80 | 363.40 | 389.80 | 386.45 | 7.86% | 2,059,559 |
| Aug 14, 2025 | 351.20 | 362.80 | 351.20 | 361.40 | 358.29 | 0.39% | 675,070 |
| Aug 13, 2025 | 351.20 | 362.20 | 351.20 | 360.00 | 356.90 | 0.67% | 891,229 |
| Aug 12, 2025 | 363.20 | 365.60 | 356.80 | 357.60 | 354.52 | -1.49% | 962,411 |
| Aug 11, 2025 | 372.00 | 372.00 | 362.60 | 363.00 | 359.88 | -1.89% | 856,325 |
| Aug 8, 2025 | 369.60 | 370.20 | 365.00 | 370.00 | 366.82 | 0.54% | 764,575 |
| Aug 7, 2025 | 367.20 | 369.40 | 362.20 | 368.00 | 364.83 | 1.38% | 499,489 |
| Aug 6, 2025 | 346.80 | 364.60 | 346.80 | 363.00 | 359.88 | 1.17% | 634,376 |
| Aug 5, 2025 | 352.20 | 367.90 | 352.20 | 358.80 | 355.71 | -0.99% | 1,155,222 |
| Aug 4, 2025 | 355.00 | 366.20 | 355.00 | 362.40 | 359.28 | 0.28% | 755,732 |
| Aug 1, 2025 | 352.00 | 366.60 | 352.00 | 361.40 | 358.29 | -1.53% | 1,490,422 |
| Jul 31, 2025 | 359.00 | 368.11 | 358.00 | 367.00 | 363.84 | 2.23% | 3,079,895 |
| Jul 30, 2025 | 340.40 | 360.40 | 340.40 | 359.00 | 355.91 | 2.10% | 1,242,522 |
| Jul 29, 2025 | 348.00 | 354.80 | 344.20 | 351.60 | 348.58 | 1.62% | 853,071 |
| Jul 28, 2025 | 333.40 | 351.00 | 333.40 | 346.00 | 343.02 | 1.65% | 1,047,668 |
| Jul 25, 2025 | 337.00 | 341.60 | 336.80 | 340.40 | 337.47 | 0.41% | 711,963 |
| Jul 24, 2025 | 338.40 | 342.40 | 334.00 | 339.00 | 336.08 | 0.24% | 715,190 |
| Jul 23, 2025 | 342.00 | 346.60 | 338.20 | 338.20 | 335.29 | -1.05% | 918,262 |
| Jul 22, 2025 | 336.00 | 346.20 | 336.00 | 341.80 | 338.86 | 0.35% | 940,892 |
| Jul 21, 2025 | 336.60 | 342.40 | 334.40 | 340.60 | 337.67 | 1.43% | 1,796,214 |
| Jul 18, 2025 | 345.00 | 345.00 | 334.20 | 335.80 | 332.91 | -1.24% | 761,007 |