Bytes Technology Group plc - BYIT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	349.4	347.4	347.4	366.4	347.4	643,826
January 13, 2026	350.2	367.6	367.6	372.06	350.2	235,077
January 12, 2026	372.8	364.6	364.6	373	362.6	331,194
January 09, 2026	369.6	368.6	368.6	372.74	365.74	264,648
January 08, 2026	380	367.2	367.2	380	363.8	608,378
January 07, 2026	374.6	364.6	364.6	374.6	358	290,748
January 06, 2026	379.8	360.2	360.2	379.8	356.2	673,430
January 05, 2026	350.2	362.6	362.6	364.2	350.2	573,810
January 02, 2026	355	351.4	351.4	361	351.4	591,399
December 31, 2025	377.4	358.6	358.6	377.4	357.6	152,428
December 30, 2025	342.2	359.8	359.8	361.8	342.2	153,474
December 29, 2025	380.8	359.4	359.4	380.8	358.8	350,499
December 24, 2025	363.4	363	363	367.2	362	215,280
December 23, 2025	366.8	363	363	366.8	359.6	262,162
December 22, 2025	354	359.8	359.8	364	354	357,127
December 19, 2025	357.6	362.2	362.2	368.6	354	1.45M
December 18, 2025	364.6	356.2	356.2	364.6	349.8	379,048
December 17, 2025	340	350.2	350.2	354.4	340	1.3M
December 16, 2025	357.2	342.2	342.2	357.2	340.4	498,483
December 15, 2025	337	347.2	347.2	353.8	337	564,666
December 12, 2025	348	347.4	347.4	349	340.52	485,029
December 11, 2025	348.2	342	342	348.2	337.4	732,394
December 10, 2025	333.2	342.4	342.4	348.8	333.2	376,440
December 09, 2025	361.8	347.4	347.4	361.8	344.8	595,108
December 08, 2025	365.2	344.8	344.8	365.2	343.8	776,963
December 05, 2025	346.8	348.8	348.8	349	343.2	317,770
December 04, 2025	349.2	343.6	343.6	349.2	340.4	684,222
December 03, 2025	338.2	340.6	340.6	341	336.8	277,934
December 02, 2025	343.8	338.4	338.4	348	337.2	266,563
December 01, 2025	343.2	344.2	344.2	347	340	594,310
November 28, 2025	359.4	346	346	359.4	340.8	301,927
November 27, 2025	353.6	343.4	343.4	353.6	337.2	365,047
November 26, 2025	343	340	340	343	336.6	336,388
November 25, 2025	325.8	340	340	343.2	325.8	394,139
November 24, 2025	355	341.4	341.4	355	338	876,560
November 21, 2025	337.4	338.4	338.4	342.4	337.4	574,118
November 20, 2025	348.4	343	343	348.4	343	1.23M
November 19, 2025	356.2	344.4	344.4	356.2	343.4	804,854
November 18, 2025	335.8	349.4	349.4	351.6	335.8	588,521
November 17, 2025	354.8	352.8	352.8	356.24	351.8	468,879
November 14, 2025	341.8	356	356	358	341.8	823,209
November 13, 2025	342.4	357.4	357.4	364.6	342.4	555,558
November 12, 2025	378.8	359	359	378.8	357.4	987,523
November 11, 2025	359.6	361.4	361.4	362.6	358.36	902,789
November 10, 2025	359.6	354.6	354.6	363.6	354.6	840,583
November 07, 2025	377	355.4	355.4	377	355.4	923,652
November 06, 2025	361.98	360.4	360.4	370.8	353.8	1.28M
November 05, 2025	368.8	372	372	373	367.2	1.28M
November 04, 2025	371	371	371	375.8	368.4	574,999
November 03, 2025	369.8	374.2	374.2	375	369.4	297,185
October 31, 2025	373	369.8	369.8	373.32	368.2	1.21M
October 30, 2025	366.8	369.8	369.8	373.4	365.8	684,769
October 29, 2025	369	366.6	366.6	374.2	366.53	518,204
October 28, 2025	361.4	366	366	372	361.4	744,671
October 27, 2025	358.2	368.6	368.6	374.4	358.2	574,592
October 24, 2025	376.8	373	373	376.8	370.6	774,191
October 23, 2025	357.8	373.2	373.2	376	357.8	632,643
October 22, 2025	366	371.6	371.6	373.8	365	1.12M
October 21, 2025	376.8	367.8	367.8	376.8	361.8	710,433
October 20, 2025	359.4	361.6	361.6	366.4	358	982,142

Bytes Technology Group plc (BYIT.L) LSE