1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

405.00p-4.60 (-1.12%)18 Sep 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Bytes Technology Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 2025397.00p414.60p397.00p405.80p1,232,099
Sep 16, 2025400.00p420.00p400.00p409.60p976,664
Sep 15, 2025415.00p421.20p410.40p414.20p1,687,362
Sep 12, 2025417.00p422.20p411.60p416.00p877,211
Sep 11, 2025424.20p427.60p412.20p416.40p1,060,150
Sep 10, 2025430.00p431.60p424.20p424.20p921,517
Sep 9, 2025424.00p430.20p421.20p427.20p802,739
Sep 8, 2025420.00p427.00p415.60p422.40p893,894
Sep 5, 2025416.60p418.60p408.60p415.00p947,858
Sep 4, 2025414.80p414.80p404.40p414.00p814,894
Sep 3, 2025414.80p414.80p406.80p408.40p881,907
Sep 2, 2025411.60p414.80p402.40p407.40p1,272,349
Sep 1, 2025407.00p413.00p402.80p411.80p769,631
Aug 29, 2025403.00p406.80p398.80p403.60p807,534
Aug 28, 2025401.80p405.50p399.40p402.80p1,266,697
Aug 27, 2025400.00p402.40p396.55p400.00p529,200
Aug 26, 2025406.60p406.60p393.80p397.20p7,337,057
Aug 22, 2025378.00p403.47p378.00p403.00p1,061,261
Aug 21, 2025378.20p399.20p378.20p397.00p1,335,722
Aug 20, 2025386.60p392.20p382.20p385.80p1,641,478
Aug 19, 2025389.00p395.40p385.40p390.00p1,023,820
Aug 18, 2025395.00p395.00p384.00p384.80p1,558,365
Aug 15, 2025370.60p392.80p363.40p389.80p2,059,558
Aug 14, 2025351.20p362.80p351.20p361.40p675,070
Aug 13, 2025351.20p362.20p351.20p360.00p891,229
Aug 12, 2025363.20p365.60p356.80p357.60p962,411
Aug 11, 2025372.00p372.00p362.60p363.00p856,324
Aug 8, 2025369.60p370.20p365.00p370.00p764,574
Aug 7, 2025367.20p369.40p362.20p368.00p499,489
Aug 6, 2025346.80p364.60p346.80p363.00p634,376
Aug 5, 2025352.20p367.90p352.20p358.80p1,155,221
Aug 4, 2025355.00p366.20p355.00p362.40p755,732
Aug 1, 2025352.00p366.60p352.00p361.40p1,490,421
Jul 31, 2025359.00p368.11p358.00p367.00p3,079,895
Jul 30, 2025340.40p360.40p340.40p359.00p1,242,522
Jul 29, 2025348.00p354.80p344.20p351.60p853,071
Jul 28, 2025333.40p351.00p333.40p346.00p1,047,668
Jul 25, 2025337.00p341.60p336.80p340.40p711,962
Jul 24, 2025338.40p342.40p334.00p339.00p715,189
Jul 23, 2025342.00p346.60p338.20p338.20p918,261
Jul 22, 2025336.00p346.20p336.00p341.80p940,892
Jul 21, 2025337.60p342.40p334.40p340.60p1,796,213
Jul 18, 2025345.00p345.00p334.20p335.80p761,006
Jul 17, 2025335.20p341.40p333.80p340.00p845,201
Jul 16, 2025339.40p344.60p335.00p337.00p1,067,063
Jul 15, 2025320.20p331.80p319.00p330.00p792,525
Jul 14, 2025324.80p330.80p317.60p320.80p1,870,463
Jul 11, 2025335.00p336.20p325.80p328.80p1,713,416
Jul 10, 2025338.00p344.00p334.60p334.60p1,983,851
Jul 9, 2025357.60p369.60p351.00p355.40p1,504,327
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,515.0010.02
Auction Technology Group PLC348.006.10
Molten Ventures PLC372.005.68
Kier Group PLC215.504.87
Croda International PLC2,701.004.69

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-15.50
C&C Group PLC154.20-4.58
Endeavour Mining PLC2,692.00-3.93
Hochschild Mining PLC300.80-3.77
Watches Of Switzerland Group PLC353.40-3.76
Next PLC11,575.00-3.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.