Shares Magazine
487.00p-11.80 (-2.37%)22 Apr 2025, 16:35
Bytes Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 490.80p | 500.00p | 488.80p | 498.80p | 528,625 |
| Apr 16, 2025 | 490.00p | 496.80p | 479.65p | 493.40p | 242,805 |
| Apr 15, 2025 | 485.40p | 497.80p | 464.80p | 496.00p | 293,303 |
| Apr 14, 2025 | 483.00p | 491.60p | 478.20p | 488.00p | 478,310 |
| Apr 11, 2025 | 468.80p | 477.60p | 455.60p | 475.40p | 543,106 |
| Apr 10, 2025 | 478.00p | 479.80p | 460.20p | 467.40p | 369,148 |
| Apr 9, 2025 | 443.40p | 461.60p | 440.00p | 443.20p | 431,569 |
| Apr 8, 2025 | 470.00p | 472.20p | 451.20p | 464.00p | 296,527 |
| Apr 7, 2025 | 437.40p | 467.40p | 426.26p | 450.20p | 757,740 |
| Apr 4, 2025 | 482.60p | 489.00p | 458.60p | 460.40p | 1,257,509 |
| Apr 3, 2025 | 474.80p | 495.70p | 474.60p | 485.00p | 294,507 |
| Apr 2, 2025 | 500.00p | 500.00p | 478.60p | 490.80p | 647,513 |
| Apr 1, 2025 | 484.20p | 497.00p | 473.80p | 485.00p | 905,588 |
| Mar 31, 2025 | 483.80p | 502.50p | 482.80p | 485.00p | 1,324,796 |
| Mar 28, 2025 | 485.00p | 505.00p | 485.00p | 501.00p | 1,617,647 |
| Mar 27, 2025 | 469.60p | 495.60p | 469.60p | 495.40p | 456,806 |
| Mar 26, 2025 | 486.60p | 498.80p | 472.20p | 489.60p | 221,154 |
| Mar 25, 2025 | 491.20p | 496.00p | 471.40p | 493.40p | 2,745,539 |
| Mar 24, 2025 | 470.00p | 494.00p | 470.00p | 491.20p | 349,407 |
| Mar 21, 2025 | 498.00p | 499.40p | 483.60p | 489.00p | 1,414,605 |
| Mar 20, 2025 | 493.00p | 493.79p | 483.40p | 490.00p | 629,580 |
| Mar 19, 2025 | 496.00p | 496.00p | 480.20p | 490.60p | 766,817 |
| Mar 18, 2025 | 460.00p | 503.00p | 453.80p | 488.20p | 2,696,527 |
| Mar 17, 2025 | 400.00p | 422.60p | 400.00p | 414.40p | 399,128 |
| Mar 14, 2025 | 423.40p | 423.40p | 400.20p | 416.60p | 265,601 |
| Mar 13, 2025 | 408.80p | 410.00p | 403.00p | 404.00p | 737,447 |
| Mar 12, 2025 | 418.60p | 418.60p | 408.00p | 410.00p | 667,573 |
| Mar 11, 2025 | 426.00p | 426.00p | 408.20p | 410.00p | 1,601,566 |
| Mar 10, 2025 | 427.60p | 427.60p | 406.67p | 410.60p | 253,472 |
| Mar 7, 2025 | 415.00p | 430.00p | 408.20p | 417.60p | 368,660 |
| Mar 6, 2025 | 405.60p | 423.00p | 405.60p | 419.20p | 302,953 |
| Mar 5, 2025 | 418.60p | 421.20p | 412.60p | 415.40p | 270,632 |
| Mar 4, 2025 | 430.00p | 430.00p | 409.80p | 410.40p | 624,603 |
| Mar 3, 2025 | 425.80p | 427.20p | 418.00p | 421.20p | 329,287 |
| Feb 28, 2025 | 436.00p | 436.00p | 419.40p | 419.40p | 1,026,423 |
| Feb 27, 2025 | 431.80p | 438.09p | 426.00p | 426.00p | 1,637,089 |
| Feb 26, 2025 | 434.60p | 443.23p | 432.00p | 440.00p | 330,935 |
| Feb 25, 2025 | 439.00p | 442.80p | 434.80p | 436.60p | 1,407,195 |
| Feb 24, 2025 | 444.00p | 453.80p | 438.00p | 440.20p | 491,136 |
| Feb 21, 2025 | 447.00p | 457.00p | 442.40p | 443.40p | 237,674 |
| Feb 20, 2025 | 438.40p | 455.80p | 438.40p | 444.00p | 223,409 |
| Feb 19, 2025 | 438.40p | 452.80p | 438.40p | 447.00p | 1,962,162 |
| Feb 18, 2025 | 438.40p | 454.40p | 438.40p | 446.00p | 1,987,430 |
| Feb 17, 2025 | 447.00p | 453.20p | 444.40p | 451.60p | 324,335 |
| Feb 14, 2025 | 444.00p | 455.00p | 441.20p | 448.00p | 311,531 |
| Feb 13, 2025 | 458.60p | 458.80p | 443.80p | 448.20p | 524,104 |
| Feb 12, 2025 | 476.40p | 476.40p | 445.00p | 446.20p | 947,855 |
| Feb 11, 2025 | 473.20p | 474.80p | 457.00p | 461.60p | 522,720 |
| Feb 10, 2025 | 467.20p | 475.40p | 458.40p | 473.60p | 748,208 |
| Feb 7, 2025 | 459.40p | 475.20p | 456.40p | 460.00p | 668,023 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |