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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	357.8	360	360	364.6	352.18	819,816
October 16, 2025	370.8	363.2	363.2	378.4	361.6	657,087
October 15, 2025	380	366	366	382.2	366	1.43M
October 14, 2025	407.8	374	374	407.8	360	3.38M
October 13, 2025	405.4	412	412	416.4	404	1.27M
October 10, 2025	410	404.4	404.4	417.2	404.4	1.29M
October 09, 2025	400.2	407.6	407.6	409.8	396	932,882
October 08, 2025	399.2	398.6	398.6	403	395.8	558,022
October 07, 2025	399.4	399.4	399.4	408.2	397.6	539,939
October 06, 2025	399.2	397.6	397.6	403	395	428,904
October 03, 2025	405	399	399	405	395.4	344,389
October 02, 2025	382	396.6	396.6	400.6	382	383,000
October 01, 2025	379.4	396.8	396.8	399.2	379.4	429,408
September 30, 2025	396.8	396.6	396.6	397.4	391.4	389,815
September 29, 2025	400	394.2	394.2	400	390	504,980
September 26, 2025	390	393.8	393.8	397	388	455,571
September 25, 2025	392.2	393	393	398.8	389.8	574,420
September 24, 2025	400	392.2	392.2	402.4	390.2	1.07M
September 23, 2025	400.8	400.6	400.6	403	396.4	585,502
September 22, 2025	409.6	396.2	396.2	409.6	388.6	939,074
September 19, 2025	404.8	390.2	390.2	406.6	390.2	1.83M
September 18, 2025	411.4	405	405	420.6	398.4	2.13M
September 17, 2025	397	405.8	405.8	414.6	397	1.23M
September 16, 2025	400	409.6	409.6	420	400	976,662
September 15, 2025	415	414.2	414.2	421.2	410.4	1.69M
September 12, 2025	417	416	416	422.2	411.6	877,212
September 11, 2025	424.2	416.4	416.4	427.6	412.2	1.06M
September 10, 2025	430	424.2	424.2	431.6	424.2	921,517
September 09, 2025	424	427.2	427.2	430.2	421.2	802,739
September 08, 2025	420	422.4	422.4	427	415.6	892,943
September 05, 2025	416.6	415	415	418.6	408.6	947,801
September 04, 2025	414.8	414	414	414.8	404.4	814,897
September 03, 2025	414.8	408.4	408.4	414.8	406.8	881,907
September 02, 2025	411.6	407.4	407.4	414.8	402.4	1.27M
September 01, 2025	407	411.8	411.8	413	402.8	769,631
August 29, 2025	403	403.6	403.6	406.8	398.8	807,115
August 28, 2025	401.8	402.8	402.8	405.5	399.4	1.27M
August 27, 2025	400	400	400	402.4	396.55	529,201
August 26, 2025	406.6	397.2	397.2	406.6	393.8	7.34M
August 22, 2025	378	403	403	403.47	378	1.06M
August 21, 2025	378.2	397	397	399.2	378.2	1.34M
August 20, 2025	386.6	385.8	385.8	392.2	382.2	1.64M
August 19, 2025	389	390	390	395.4	385.4	1.02M
August 18, 2025	395	384.8	384.8	395	384	1.56M
August 15, 2025	370.6	389.8	389.8	392.8	363.4	2.06M
August 14, 2025	351.2	361.4	361.4	362.8	351.2	675,070
August 13, 2025	351.2	360	360	362.2	351.2	891,229
August 12, 2025	363.2	357.6	357.6	365.6	356.8	962,411
August 11, 2025	372	363	363	372	362.6	856,324
August 08, 2025	369.6	370	370	370.2	365	764,574
August 07, 2025	367.2	368	368	369.4	362.2	499,489
August 06, 2025	346.8	363	363	364.6	346.8	634,376
August 05, 2025	352.2	358.8	358.8	367.9	352.2	988,395
August 04, 2025	355	362.4	362.4	366.2	355	678,969
August 01, 2025	352	361.4	361.4	366.6	352	1.3M
July 31, 2025	359	367	367	368.11	358	3.08M
July 30, 2025	340.4	359	359	360.4	340.4	1.24M
July 29, 2025	348	351.6	351.6	354.8	344.2	852,820
July 28, 2025	333.4	346	346	351	333.4	1.05M
July 25, 2025	337	340.4	340.4	341.6	336.8	711,962

Bytes Technology Group plc (BYIT.L) LSE