1. Share Prices

  2. Bytes Technology Group PLC (BYIT)

419.40p-6.60 (-1.55%)28 Feb 2025, 16:49
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
Feb 28, 2025436.00p436.00p419.40p419.40p1,026,423
Feb 27, 2025431.80p438.09p426.00p426.00p1,637,089
Feb 26, 2025434.60p443.23p432.00p440.00p330,935
Feb 25, 2025439.00p442.80p434.80p436.60p1,407,195
Feb 24, 2025444.00p453.80p438.00p440.20p491,136
Feb 21, 2025447.00p457.00p442.40p443.40p237,674
Feb 20, 2025438.40p455.80p438.40p444.00p223,409
Feb 19, 2025438.40p452.80p438.40p447.00p1,962,162
Feb 18, 2025438.40p454.40p438.40p446.00p1,987,430
Feb 17, 2025447.00p453.20p444.40p451.60p324,335
Feb 14, 2025444.00p455.00p441.20p448.00p311,531
Feb 13, 2025458.60p458.80p443.80p448.20p524,104
Feb 12, 2025476.40p476.40p445.00p446.20p947,855
Feb 11, 2025473.20p474.80p457.00p461.60p522,720
Feb 10, 2025467.20p475.40p458.40p473.60p748,208
Feb 7, 2025459.40p475.20p456.40p460.00p668,023
Feb 6, 2025468.00p473.80p449.60p471.80p287,503
Feb 5, 2025459.40p464.80p453.00p463.00p529,402
Feb 4, 2025437.60p467.80p437.60p462.60p500,718
Feb 3, 2025453.60p458.60p447.00p457.60p385,647
Jan 31, 2025460.20p466.20p458.00p462.20p275,187
Jan 30, 2025432.60p464.80p432.60p460.60p386,048
Jan 29, 2025446.00p454.40p446.00p451.00p550,770
Jan 28, 2025435.00p451.00p435.00p451.00p643,128
Jan 27, 2025441.00p441.00p427.00p440.60p355,550
Jan 24, 2025441.80p442.40p433.60p439.20p677,537
Jan 23, 2025437.00p437.00p426.60p430.40p433,652
Jan 22, 2025415.00p437.00p415.00p430.60p335,473
Jan 21, 2025425.60p434.00p425.60p432.80p937,761
Jan 20, 2025422.00p435.00p421.00p430.00p859,594
Jan 17, 2025431.20p441.40p429.40p432.00p552,917
Jan 16, 2025425.40p432.80p415.20p432.80p319,219
Jan 15, 2025413.00p421.80p410.80p421.80p291,839
Jan 14, 2025411.00p421.40p405.00p405.00p328,245
Jan 13, 2025412.40p421.00p410.80p414.80p371,686
Jan 10, 2025418.60p424.40p414.40p417.00p319,031
Jan 9, 2025416.20p423.60p409.80p423.60p465,187
Jan 8, 2025435.40p435.40p416.20p416.20p401,730
Jan 7, 2025433.40p441.00p429.80p431.60p244,792
Jan 6, 2025428.00p441.40p422.22p438.00p574,558
Jan 3, 2025415.40p427.00p410.40p419.40p226,878
Jan 2, 2025436.60p436.60p415.00p422.40p161,113
Dec 31, 2024410.00p428.20p410.00p422.60p37,536
Dec 30, 2024418.00p427.00p412.20p416.00p223,454
Dec 27, 2024418.00p429.60p418.00p423.00p195,200
Dec 24, 2024428.20p433.00p418.40p422.40p86,439
Dec 23, 2024421.60p437.00p418.20p422.80p308,649
Dec 20, 2024428.40p429.20p418.76p425.40p837,010
Dec 19, 2024415.80p438.80p415.80p425.60p436,323
Dec 18, 2024441.20p457.80p434.60p434.60p243,983
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:
27 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Weir Group PLC2,430.006.30
Imi PLC2,002.005.81
Genus PLC1,842.005.26
Persimmon PLC1,205.004.74
Rightmove PLC671.004.32
Haleon PLC398.404.18

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC214.50-16.21
Me Group International PLC192.20-12.64
Ocado Group PLC259.80-4.84
Rhi Magnesita N.V.3,330.00-4.17
Dr. Martens PLC65.65-4.16
Ao World PLC96.80-3.78
Risers/fallers data from previous trading day.