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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bytes Technology Group plc (BYIT.L) LSE