1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

511.50p-3.50 (-0.68%)01 Oct 2024, 07:50
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
Oct 1, 2024527.00p527.00p507.50p511.50p245,621
Sep 30, 2024545.50p545.50p512.00p515.00p533,151
Sep 27, 2024534.50p534.50p517.00p521.00p662,013
Sep 26, 2024510.00p531.00p510.00p522.00p529,794
Sep 25, 2024500.00p513.00p500.00p513.00p321,703
Sep 24, 2024516.00p523.00p506.50p507.00p983,105
Sep 23, 2024525.50p530.00p511.00p518.00p431,228
Sep 20, 2024505.00p524.50p505.00p513.00p1,224,264
Sep 19, 2024490.00p516.50p479.52p511.50p1,250,195
Sep 18, 2024491.00p491.00p467.00p474.60p1,210,087
Sep 17, 2024457.80p475.80p457.60p475.80p3,054,189
Sep 16, 2024460.00p461.20p433.80p458.40p395,327
Sep 13, 2024452.00p458.80p449.42p457.80p1,033,352
Sep 12, 2024446.00p455.80p446.00p451.20p754,807
Sep 11, 2024457.00p457.00p442.20p445.00p321,876
Sep 10, 2024450.00p462.60p450.00p454.60p1,467,857
Sep 9, 2024455.00p461.00p451.80p457.00p468,455
Sep 6, 2024470.00p470.00p449.20p453.00p291,859
Sep 5, 2024464.20p467.16p455.40p455.40p146,415
Sep 4, 2024455.80p471.00p452.00p465.80p432,894
Sep 3, 2024468.00p476.00p460.00p460.40p383,346
Sep 2, 2024491.00p491.00p466.00p472.80p232,014
Aug 30, 2024460.00p484.80p460.00p476.60p339,899
Aug 29, 2024474.00p482.60p469.40p482.20p390,604
Aug 28, 2024475.00p478.60p471.20p472.20p262,618
Aug 27, 2024495.40p495.40p467.80p473.80p457,372
Aug 23, 2024480.00p480.00p470.20p475.60p1,180,298
Aug 22, 2024485.00p485.40p475.20p476.80p657,526
Aug 21, 2024481.80p485.60p479.00p483.40p928,472
Aug 20, 2024490.00p490.00p479.00p483.20p485,385
Aug 19, 2024471.60p488.40p460.00p482.80p475,540
Aug 16, 2024463.20p486.60p463.20p477.00p322,059
Aug 15, 2024500.50p500.50p479.88p484.60p213,008
Aug 14, 2024479.60p500.50p473.72p477.00p280,017
Aug 13, 2024450.00p490.60p450.00p479.60p721,443
Aug 12, 2024489.80p489.80p464.40p466.60p492,499
Aug 9, 2024454.40p471.00p454.40p467.60p290,055
Aug 8, 2024478.80p481.20p461.20p465.60p806,039
Aug 7, 2024480.00p497.00p474.60p483.60p310,612
Aug 6, 2024448.40p480.60p440.80p476.80p1,235,284
Aug 5, 2024481.00p481.00p453.00p459.80p952,213
Aug 2, 2024493.00p493.40p479.40p481.40p994,930
Aug 1, 2024528.50p528.50p492.80p494.00p707,600
Jul 31, 2024506.00p508.00p497.40p508.00p432,194
Jul 30, 2024482.60p501.50p482.60p498.00p1,770,887
Jul 29, 2024505.50p505.50p485.00p486.40p209,529
Jul 26, 2024484.00p492.80p480.20p489.80p250,739
Jul 25, 2024492.20p492.20p480.60p482.20p348,764
Jul 24, 2024498.00p498.00p491.40p492.20p738,361
Jul 23, 2024495.00p496.60p4.95p496.00p1,986,052
123456
Showing 1 to 50 of 254

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:
26 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Man Group PLC218.603.21
Bae Systems PLC1,273.502.91
Centamin PLC150.902.65
Ocado Group PLC394.202.58
BP PLC401.002.37
Hochschild Mining PLC187.802.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.