Bytes Technology Group plc (BYIT.L) LSE

291.20

+9.8(+3.48%)

Updated at April 02 04:47PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 2026278291.2291.2291.2277.2535,230
April 01, 2026282.6281.4281.4283.36277.8643,331
March 31, 2026257.6276.4276.4278257.6871,870
March 30, 2026257271271271.4257947,914
March 27, 2026263.2261.8261.8267.2261.81.2M
March 26, 2026277262.8262.8277257.53671,550
March 25, 2026263.6266.6266.6271.2255.41.96M
March 24, 2026280.8253.6253.6282.6248.65.35M
March 23, 2026305299.6299.6310.88296.151.3M
March 20, 2026310302.8302.8310298.21.81M
March 19, 2026290.6300300301.8290.61.85M
March 18, 2026298297.4297.4305.62971.36M
March 17, 2026312.6298.2298.2312.6292.66600,854
March 16, 2026320298.8298.8320296.6498,772
March 13, 2026320305.4305.4320303.6423,167
March 12, 2026320305305320302.4410,626
March 11, 2026300306.2306.2311.3300744,161
March 10, 2026315.8309309320302.6411,992
March 09, 2026317.4315.4315.4317.4305.2393,209
March 06, 2026317.4316.4316.4317.43061.99M
March 05, 2026312.8310.4310.4316.2304.6526,221
March 04, 2026310307307310302.4280,458
March 03, 2026307306.6306.6310298.8307,505
March 02, 2026298298.6298.6303.4296.23672,875
February 27, 2026292.8303.4303.4304.2292.8632,669
February 26, 20262863043043062861.1M
February 25, 2026292.4288288294.4286.54447,843
February 24, 2026303290.6290.6303286.81.03M
February 23, 2026302.2290.2290.2302.2288.81.53M
February 20, 2026303296.80303291.37331,820
February 19, 2026296.2295.80301.76294.2274,997
February 18, 2026290.4298.60299.6284746,961
February 17, 2026303290.40303283.21.91M
February 16, 2026303285.80303285.8631,052
February 13, 2026303297.60303290.6578,292
February 12, 2026304.8291.40304.8288.82.83M
February 11, 2026307294.60307.6290.22.64M
February 10, 2026298304.80305.8290.85.42M
February 09, 2026291298.20309.22915.01M
February 06, 2026295296.40303.62951.49M
February 05, 2026311.8307.80311.8302.6579,236
February 04, 2026325309.60325309.41M
February 03, 2026346.2320.60346.2320.6620,052
February 02, 2026346.2339.40346.2334.2598,774
January 30, 2026317.6336.20339317.6675,229
January 29, 2026319.6333.60339.8319.6652,726
January 28, 2026332.6334.40345.8332.6457,533
January 27, 20263473400348.4337.8640,734
January 26, 20263393460346330.3407,944
January 23, 2026316.2335.80336.8316.2326,116
January 22, 2026331332.80336.4320520,544
January 21, 20263373340340.2332.2596,135
January 20, 2026347.8338.20351.4337.2862,697
January 19, 2026348.8340.20354.2338.8676,347
January 16, 2026355352.80356.8350779,990
January 15, 2026349.2353.40357.4343.721.61M
January 14, 2026349.4347.40366.4347.4644,048
January 13, 2026350.2367.60372.06350.2235,595
January 12, 2026372.8364.60373362.6331,194
January 09, 2026369.6368.60372.74365.74264,648
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved