Shares Magazine
337.00p+7.00 (+2.12%)16 Jul 2025, 16:35
Bytes Technology Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 320.20p | 331.80p | 319.00p | 330.00p | 792,525 |
| Jul 14, 2025 | 324.80p | 330.80p | 317.60p | 320.80p | 1,870,463 |
| Jul 11, 2025 | 335.00p | 336.20p | 325.80p | 328.80p | 1,713,416 |
| Jul 10, 2025 | 338.00p | 344.00p | 334.60p | 334.60p | 1,983,851 |
| Jul 9, 2025 | 357.60p | 369.60p | 351.00p | 355.40p | 1,504,327 |
| Jul 8, 2025 | 363.80p | 370.40p | 357.00p | 357.00p | 1,778,001 |
| Jul 7, 2025 | 355.40p | 363.80p | 355.20p | 363.00p | 2,909,638 |
| Jul 4, 2025 | 349.60p | 357.60p | 343.60p | 355.20p | 1,438,256 |
| Jul 3, 2025 | 345.40p | 358.20p | 343.60p | 349.80p | 2,687,760 |
| Jul 2, 2025 | 392.00p | 408.00p | 341.60p | 341.60p | 10,065,823 |
| Jul 1, 2025 | 513.00p | 516.00p | 504.00p | 508.50p | 406,091 |
| Jun 30, 2025 | 515.00p | 518.50p | 506.00p | 512.50p | 370,560 |
| Jun 27, 2025 | 528.00p | 528.00p | 502.95p | 509.00p | 378,230 |
| Jun 26, 2025 | 501.00p | 507.00p | 501.00p | 506.50p | 227,124 |
| Jun 25, 2025 | 500.50p | 509.62p | 500.50p | 504.50p | 322,187 |
| Jun 24, 2025 | 494.60p | 511.00p | 494.60p | 500.50p | 686,383 |
| Jun 23, 2025 | 520.00p | 520.00p | 500.50p | 505.50p | 862,083 |
| Jun 20, 2025 | 506.50p | 517.50p | 506.50p | 515.00p | 2,054,021 |
| Jun 19, 2025 | 507.50p | 511.00p | 499.42p | 506.50p | 416,094 |
| Jun 18, 2025 | 487.80p | 511.00p | 487.80p | 508.50p | 304,596 |
| Jun 17, 2025 | 503.00p | 517.00p | 503.00p | 510.50p | 405,738 |
| Jun 16, 2025 | 492.40p | 522.00p | 492.40p | 518.00p | 296,535 |
| Jun 13, 2025 | 519.00p | 527.50p | 514.00p | 517.50p | 208,804 |
| Jun 12, 2025 | 530.50p | 538.50p | 527.83p | 532.50p | 652,738 |
| Jun 11, 2025 | 510.00p | 546.00p | 510.00p | 535.00p | 676,592 |
| Jun 10, 2025 | 535.00p | 542.50p | 531.00p | 533.00p | 235,628 |
| Jun 9, 2025 | 533.00p | 535.00p | 511.50p | 533.50p | 340,452 |
| Jun 6, 2025 | 509.50p | 535.00p | 509.50p | 533.00p | 267,429 |
| Jun 5, 2025 | 535.00p | 535.00p | 520.00p | 529.00p | 224,449 |
| Jun 4, 2025 | 525.50p | 531.50p | 508.00p | 525.00p | 239,114 |
| Jun 3, 2025 | 521.00p | 524.50p | 514.50p | 524.00p | 655,903 |
| Jun 2, 2025 | 535.50p | 535.50p | 513.00p | 516.50p | 526,433 |
| May 30, 2025 | 499.40p | 529.84p | 499.40p | 525.00p | 956,328 |
| May 29, 2025 | 549.00p | 549.00p | 521.50p | 523.00p | 2,020,760 |
| May 28, 2025 | 501.00p | 526.00p | 491.00p | 526.00p | 1,141,055 |
| May 27, 2025 | 502.50p | 508.02p | 497.00p | 497.00p | 302,612 |
| May 23, 2025 | 475.60p | 510.00p | 474.00p | 497.80p | 206,839 |
| May 22, 2025 | 495.00p | 523.50p | 493.60p | 501.50p | 557,635 |
| May 21, 2025 | 502.50p | 505.50p | 497.60p | 502.50p | 670,070 |
| May 20, 2025 | 504.50p | 524.50p | 498.00p | 507.00p | 295,440 |
| May 19, 2025 | 505.50p | 508.00p | 498.20p | 505.00p | 523,731 |
| May 16, 2025 | 482.20p | 517.00p | 482.20p | 506.50p | 560,308 |
| May 15, 2025 | 525.00p | 536.00p | 503.00p | 507.50p | 632,254 |
| May 14, 2025 | 536.50p | 539.00p | 514.00p | 521.00p | 784,882 |
| May 13, 2025 | 531.50p | 553.00p | 514.16p | 532.00p | 997,488 |
| May 12, 2025 | 560.00p | 563.00p | 533.50p | 551.00p | 649,890 |
| May 9, 2025 | 515.50p | 553.00p | 515.50p | 550.00p | 707,967 |
| May 8, 2025 | 560.00p | 560.00p | 536.00p | 539.50p | 491,413 |
| May 7, 2025 | 519.00p | 543.00p | 519.00p | 540.50p | 367,125 |
| May 6, 2025 | 548.00p | 548.00p | 520.00p | 539.00p | 789,758 |
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 |
|---|---|---|
| Intermediate Capital Group PLC | 2,052.00 | 3.79 |
| Lion Finance Group PLC | 7,370.00 | 3.51 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.40 | 3.27 |
| Bloomsbury Publishing PLC | 500.31 | 2.73 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.60 | -6.63 |
| Hochschild Mining PLC | 265.00 | -3.43 |
| Wh Smith PLC | 1,020.00 | -2.86 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Asos PLC | 314.61 | -2.45 |