Bytes Technology Group plc (BYIT.L) LSE

381.60

-5.59998(-1.45%)

Updated at June 02 04:35PM

Currency In GBp

BYIT.L Historical Return

If you invested 1000 GBp in Bytes Technology Group plc (BYIT.L) since IPO date, it would be worth 1,344.56 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 904.74 GBp, while 1000 GBp invested 1 year ago would be worth 782.43 GBp. This corresponds to total returns of 34.46%, -9.53%, -21.76%, respectively, with annualized returns of 5.55%, -1.98%, -21.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BYIT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	369	387.2	387.2	389.4	363	705,956
May 29, 2026	361	368.6	368.6	372	357.8	766,496
May 28, 2026	358.6	357	357	364.6	354.4	739,691
May 27, 2026	344	357.2	357.2	365.4	344	623,515
May 26, 2026	359.4	359	359	360.86	354.8	457,583
May 22, 2026	342.8	357.4	357.4	360.8	342.8	856,741
May 21, 2026	360	345.8	345.8	362.4	344	719,327
May 20, 2026	360.6	360	360	364	347.8	2.25M
May 19, 2026	350.81	361.4	361.4	367.4	350.81	1.5M
May 18, 2026	338	352.6	352.6	353.6	338	682,897
May 15, 2026	339	347.2	347.2	349.6	336.2	2.08M
May 14, 2026	336	345.8	345.8	346.2	334	1.01M
May 13, 2026	332	339.2	339.2	343.2	331	1.92M
May 12, 2026	332	332	332	337.6	311	3.57M
May 11, 2026	314.6	318	318	320.6	313	568,756
May 08, 2026	310.2	313.4	313.4	319	309.4	642,666
May 07, 2026	317	312.8	312.8	318	307.4	762,466
May 06, 2026	310.6	306.8	306.8	316.8	303.05	709,252
May 05, 2026	295	304.2	304.2	310.2	295	609,199
May 01, 2026	302	303	303	304.4	300	153,113
April 30, 2026	305	301.2	301.2	305	292.8	884,363
April 29, 2026	302	301.4	301.4	303.6	299	391,063
April 28, 2026	304.8	301.8	301.8	310	297.2	694,914
April 27, 2026	321	310	310	321	309.2	368,078
April 24, 2026	321	311.2	311.2	321	306	290,648
April 23, 2026	313.2	308.4	308.4	313.2	306.8	418,975
April 22, 2026	317	315	315	320	313.8	1.28M
April 21, 2026	301	316.6	316.6	320.8	301	761,003
April 20, 2026	321	313.2	313.2	321	311	395,294
April 17, 2026	301	316.8	316.8	318.6	301	1.43M
April 16, 2026	305.6	311.4	311.4	314.2	296	630,682
April 15, 2026	302.6	310.2	310.2	310.6	302.6	485,901
April 14, 2026	298	302.8	302.8	305.6	283.8	463,431
April 13, 2026	283.2	289.4	289.4	290.6	281.6	453,676
April 10, 2026	286.6	284	284	289.4	280.8	1.02M
April 09, 2026	285	284	284	294.4	282.2	933,898
April 08, 2026	293.4	293.6	293.6	300.87	293.4	689,290
April 07, 2026	276.8	286.6	286.6	291.2	276.8	598,981
April 02, 2026	278	291.2	291.2	291.2	277.2	535,230
April 01, 2026	282.6	281.4	281.4	283.36	277.8	643,331
March 31, 2026	257.6	276.4	276.4	278	257.6	871,870
March 30, 2026	257	271	271	271.4	257	947,914
March 27, 2026	263.2	261.8	261.8	267.2	261.8	1.2M
March 26, 2026	277	262.8	262.8	277	257.53	671,550
March 25, 2026	263.6	266.6	266.6	271.2	255.4	1.96M
March 24, 2026	280.8	253.6	253.6	282.6	248.6	5.35M
March 23, 2026	305	299.6	299.6	310.88	296.15	1.3M
March 20, 2026	310	302.8	302.8	310	298.2	1.81M
March 19, 2026	290.6	300	300	301.8	290.6	1.85M
March 18, 2026	298	297.4	297.4	305.6	297	1.36M
March 17, 2026	312.6	298.2	298.2	312.6	292.66	600,854
March 16, 2026	320	298.8	298.8	320	296.6	498,772
March 13, 2026	320	305.4	305.4	320	303.6	423,167
March 12, 2026	320	305	305	320	302.4	410,626
March 11, 2026	300	306.2	306.2	311.3	300	744,161
March 10, 2026	315.8	309	309	320	302.6	411,992
March 09, 2026	317.4	315.4	315.4	317.4	305.2	393,209
March 06, 2026	317.4	316.4	316.4	317.4	306	1.99M
March 05, 2026	312.8	310.4	310.4	316.2	304.6	526,221
March 04, 2026	310	307	307	310	302.4	280,458