Bytes Technology Group plc (LON:BYIT)
London
· Delayed Price · Currency is GBP · Price in GBX 301.80
-8.20 (-2.65%)
Apr 28, 2026, 4:35 PM GMT
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 290.40 | 299.60 | 284.00 | 298.60 | 298.60 | 2.82% | 746,961 |
| Feb 17, 2026 | 303.00 | 303.00 | 283.20 | 290.40 | 290.40 | 1.61% | 1,856,746 |
| Feb 16, 2026 | 303.00 | 303.00 | 285.80 | 285.80 | 285.80 | -3.97% | 631,050 |
| Feb 13, 2026 | 303.00 | 303.00 | 291.80 | 297.60 | 297.60 | 2.13% | 578,292 |
| Feb 12, 2026 | 304.80 | 304.80 | 288.80 | 291.40 | 291.40 | -1.09% | 2,824,851 |
| Feb 11, 2026 | 307.00 | 307.00 | 290.20 | 294.60 | 294.60 | -3.35% | 2,635,379 |
| Feb 10, 2026 | 298.00 | 305.80 | 290.80 | 304.80 | 304.80 | 2.21% | 4,178,169 |
| Feb 9, 2026 | 291.00 | 309.20 | 291.00 | 298.20 | 298.20 | 0.61% | 4,180,885 |
| Feb 6, 2026 | 295.00 | 303.60 | 295.00 | 296.40 | 296.40 | -3.70% | 1,486,890 |
| Feb 5, 2026 | 311.80 | 311.80 | 302.60 | 307.80 | 307.80 | -0.58% | 579,237 |
| Feb 4, 2026 | 325.00 | 325.00 | 309.60 | 309.60 | 309.60 | -3.43% | 998,568 |
| Feb 3, 2026 | 346.20 | 346.20 | 320.60 | 320.60 | 320.60 | -5.54% | 620,052 |
| Feb 2, 2026 | 346.20 | 346.20 | 334.20 | 339.40 | 339.40 | 0.95% | 598,775 |
| Jan 30, 2026 | 317.60 | 339.00 | 317.60 | 336.20 | 336.20 | 0.78% | 675,227 |
| Jan 29, 2026 | 319.60 | 339.80 | 319.60 | 333.60 | 333.60 | -0.24% | 652,727 |
| Jan 28, 2026 | 332.60 | 345.80 | 332.60 | 334.40 | 334.40 | -1.65% | 457,533 |
| Jan 27, 2026 | 347.00 | 348.40 | 337.80 | 340.00 | 340.00 | -1.73% | 640,735 |
| Jan 26, 2026 | 339.00 | 346.00 | 330.30 | 346.00 | 346.00 | 3.04% | 407,944 |
| Jan 23, 2026 | 316.20 | 336.80 | 316.20 | 335.80 | 335.80 | 0.90% | 326,116 |
| Jan 22, 2026 | 331.00 | 336.40 | 320.00 | 332.80 | 332.80 | -0.36% | 520,544 |
| Jan 21, 2026 | 337.00 | 340.20 | 332.20 | 334.00 | 334.00 | -1.24% | 596,135 |
| Jan 20, 2026 | 347.80 | 351.40 | 337.20 | 338.20 | 338.20 | -0.59% | 862,698 |
| Jan 19, 2026 | 348.80 | 351.20 | 338.80 | 340.20 | 340.20 | -3.57% | 676,342 |
| Jan 16, 2026 | 355.00 | 356.80 | 350.00 | 352.80 | 352.80 | -0.17% | 779,989 |
| Jan 15, 2026 | 349.20 | 357.40 | 343.72 | 353.40 | 353.40 | 1.73% | 1,514,140 |
| Jan 14, 2026 | 349.40 | 363.00 | 347.40 | 347.40 | 347.40 | -5.50% | 643,826 |
| Jan 13, 2026 | 350.20 | 372.06 | 350.20 | 367.60 | 367.60 | 0.82% | 235,596 |
| Jan 12, 2026 | 372.80 | 373.00 | 362.60 | 364.60 | 364.60 | -1.09% | 331,194 |
| Jan 9, 2026 | 369.60 | 372.74 | 365.74 | 368.60 | 368.60 | 0.38% | 264,648 |
| Jan 8, 2026 | 380.00 | 380.00 | 363.80 | 367.20 | 367.20 | 0.71% | 608,378 |
| Jan 7, 2026 | 374.60 | 374.60 | 358.00 | 364.60 | 364.60 | 1.22% | 290,748 |
| Jan 6, 2026 | 379.80 | 379.80 | 356.20 | 360.20 | 360.20 | -0.66% | 673,429 |
| Jan 5, 2026 | 350.20 | 364.20 | 350.20 | 362.60 | 362.60 | 3.19% | 573,810 |
| Jan 2, 2026 | 355.00 | 361.00 | 351.40 | 351.40 | 351.40 | -2.01% | 591,399 |
| Dec 31, 2025 | 377.40 | 377.40 | 357.60 | 358.60 | 358.60 | -0.33% | 152,428 |
| Dec 30, 2025 | 342.20 | 361.80 | 342.20 | 359.80 | 359.80 | 0.11% | 153,473 |
| Dec 29, 2025 | 380.80 | 380.80 | 358.80 | 359.40 | 359.40 | -0.99% | 350,499 |
| Dec 24, 2025 | 363.40 | 367.20 | 361.60 | 363.00 | 363.00 | - | 215,281 |
| Dec 23, 2025 | 366.80 | 366.80 | 359.60 | 363.00 | 363.00 | 0.89% | 262,161 |
| Dec 22, 2025 | 354.00 | 364.00 | 354.00 | 359.80 | 359.80 | -0.66% | 357,128 |
| Dec 19, 2025 | 357.60 | 368.60 | 354.00 | 362.20 | 362.20 | 1.97% | 1,445,440 |
| Dec 18, 2025 | 364.60 | 364.60 | 349.80 | 355.20 | 355.20 | 1.43% | 612,880 |
| Dec 17, 2025 | 340.00 | 354.40 | 340.00 | 350.20 | 350.20 | 2.34% | 1,295,482 |
| Dec 16, 2025 | 357.20 | 357.20 | 340.40 | 342.20 | 342.20 | -1.44% | 498,482 |
| Dec 15, 2025 | 337.00 | 353.80 | 337.00 | 347.20 | 347.20 | -0.06% | 510,184 |
| Dec 12, 2025 | 348.00 | 349.00 | 340.52 | 347.40 | 347.40 | 1.58% | 485,030 |
| Dec 11, 2025 | 348.20 | 348.20 | 337.40 | 342.00 | 342.00 | -0.12% | 732,394 |
| Dec 10, 2025 | 333.20 | 348.80 | 333.20 | 342.40 | 342.40 | -1.44% | 376,439 |
| Dec 9, 2025 | 361.80 | 361.80 | 344.80 | 347.40 | 347.40 | 0.75% | 595,109 |
| Dec 8, 2025 | 365.20 | 365.20 | 343.80 | 344.80 | 344.80 | -1.15% | 776,964 |
| 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 |