Bytes Technology Group plc (BYIT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:30PM BST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 504.00 | 539.70 | 504.00 | 537.50 | 537.50 | 237,759 |
| 17 May 2024 | 534.50 | 535.50 | 524.50 | 529.50 | 529.50 | 315,623 |
| 16 May 2024 | 508.50 | 537.00 | 508.50 | 529.00 | 529.00 | 452,717 |
| 15 May 2024 | 515.50 | 532.00 | 515.50 | 530.00 | 530.00 | 335,451 |
| 14 May 2024 | 507.00 | 519.80 | 507.00 | 518.00 | 518.00 | 396,361 |
| 13 May 2024 | 483.20 | 510.50 | 483.20 | 506.50 | 506.50 | 432,206 |
| 10 May 2024 | 502.00 | 509.50 | 492.70 | 508.00 | 508.00 | 311,952 |
| 09 May 2024 | 504.50 | 505.00 | 492.80 | 500.50 | 500.50 | 1,491,034 |
| 08 May 2024 | 500.00 | 506.00 | 496.80 | 496.80 | 496.80 | 367,992 |
| 07 May 2024 | 479.60 | 498.20 | 479.60 | 498.20 | 498.20 | 303,934 |
| 03 May 2024 | 484.00 | 494.00 | 483.60 | 488.20 | 488.20 | 471,584 |
| 02 May 2024 | 491.00 | 493.20 | 487.00 | 489.80 | 489.80 | 380,566 |
| 01 May 2024 | 468.40 | 491.40 | 483.80 | 487.60 | 487.60 | 186,081 |
| 30 Apr 2024 | 495.80 | 499.60 | 488.20 | 488.20 | 488.20 | 363,137 |
| 29 Apr 2024 | 502.00 | 502.00 | 490.20 | 495.80 | 495.80 | 404,503 |
| 26 Apr 2024 | 482.40 | 497.00 | 482.40 | 494.20 | 494.20 | 411,355 |
| 25 Apr 2024 | 487.00 | 488.20 | 471.00 | 484.00 | 484.00 | 320,513 |
| 24 Apr 2024 | 478.60 | 492.40 | 478.60 | 488.20 | 488.20 | 336,876 |
| 23 Apr 2024 | 482.00 | 493.40 | 482.00 | 491.80 | 491.80 | 609,097 |
| 22 Apr 2024 | 488.60 | 490.40 | 483.40 | 483.40 | 483.40 | 504,697 |
| 19 Apr 2024 | 474.00 | 480.60 | 473.20 | 477.20 | 477.20 | 436,059 |
| 18 Apr 2024 | 475.00 | 483.00 | 468.40 | 478.00 | 478.00 | 448,165 |
| 17 Apr 2024 | 483.00 | 489.10 | 474.72 | 478.00 | 478.00 | 467,222 |
| 16 Apr 2024 | 479.00 | 490.40 | 478.00 | 487.20 | 487.20 | 634,823 |
| 15 Apr 2024 | 490.60 | 502.50 | 484.60 | 490.80 | 490.80 | 677,010 |
| 12 Apr 2024 | 508.00 | 513.50 | 491.40 | 492.20 | 492.20 | 565,837 |
| 11 Apr 2024 | 497.00 | 510.00 | 494.40 | 510.00 | 510.00 | 2,202,716 |
| 10 Apr 2024 | 498.00 | 501.00 | 489.20 | 497.20 | 497.20 | 6,959,689 |
| 09 Apr 2024 | 486.80 | 497.60 | 486.80 | 493.00 | 493.00 | 2,430,351 |
| 08 Apr 2024 | 487.80 | 499.80 | 487.00 | 499.80 | 499.80 | 3,181,100 |
| 05 Apr 2024 | 491.20 | 505.00 | 481.40 | 487.00 | 487.00 | 1,148,835 |
| 04 Apr 2024 | 484.60 | 497.80 | 484.60 | 492.00 | 492.00 | 1,048,995 |
| 03 Apr 2024 | 484.60 | 502.00 | 484.60 | 492.20 | 492.20 | 1,178,301 |
| 02 Apr 2024 | 532.00 | 532.00 | 498.60 | 499.60 | 499.60 | 549,277 |
| 28 Mar 2024 | 510.00 | 520.00 | 508.50 | 511.00 | 511.00 | 705,599 |
| 27 Mar 2024 | 514.00 | 516.50 | 507.50 | 510.00 | 510.00 | 707,832 |
| 26 Mar 2024 | 509.00 | 520.00 | 509.00 | 518.00 | 518.00 | 493,820 |
| 25 Mar 2024 | 518.50 | 524.50 | 512.50 | 513.50 | 513.50 | 419,936 |
| 22 Mar 2024 | 525.00 | 525.00 | 512.50 | 515.00 | 515.00 | 284,287 |
| 21 Mar 2024 | 530.00 | 549.00 | 511.00 | 515.50 | 515.50 | 1,723,273 |
| 20 Mar 2024 | 538.00 | 548.36 | 532.00 | 540.00 | 540.00 | 721,773 |
| 19 Mar 2024 | 531.00 | 541.50 | 522.00 | 538.00 | 538.00 | 1,000,614 |
| 18 Mar 2024 | 540.00 | 540.00 | 484.60 | 524.50 | 524.50 | 1,914,237 |
| 15 Mar 2024 | 560.00 | 574.50 | 560.00 | 567.00 | 567.00 | 490,027 |
| 14 Mar 2024 | 581.00 | 581.00 | 567.50 | 572.00 | 572.00 | 287,526 |
| 13 Mar 2024 | 584.50 | 584.50 | 557.00 | 572.50 | 572.50 | 302,012 |
| 12 Mar 2024 | 576.00 | 581.00 | 569.50 | 578.00 | 578.00 | 314,612 |
| 11 Mar 2024 | 573.00 | 576.50 | 566.00 | 575.50 | 575.50 | 180,351 |
| 08 Mar 2024 | 567.00 | 583.00 | 562.00 | 580.00 | 580.00 | 392,985 |
| 07 Mar 2024 | 575.00 | 582.50 | 572.50 | 581.50 | 581.50 | 350,056 |
| 06 Mar 2024 | 543.00 | 574.50 | 543.00 | 574.00 | 574.00 | 305,411 |
| 05 Mar 2024 | 559.50 | 574.50 | 551.00 | 562.50 | 562.50 | 502,418 |
| 04 Mar 2024 | 590.50 | 590.50 | 562.00 | 572.50 | 572.50 | 224,727 |
| 01 Mar 2024 | 563.50 | 569.50 | 554.00 | 566.00 | 566.00 | 613,149 |
| 29 Feb 2024 | 555.00 | 563.00 | 544.50 | 557.50 | 557.50 | 814,052 |
| 28 Feb 2024 | 547.50 | 547.50 | 534.00 | 547.00 | 547.00 | 430,234 |
| 27 Feb 2024 | 549.50 | 549.50 | 530.00 | 539.00 | 539.00 | 932,913 |
| 26 Feb 2024 | 542.50 | 546.50 | 531.50 | 539.50 | 539.50 | 1,363,910 |
| 23 Feb 2024 | 551.50 | 562.00 | 532.50 | 532.50 | 532.50 | 1,395,415 |
| 22 Feb 2024 | 537.00 | 559.00 | 533.00 | 545.50 | 545.50 | 2,991,423 |
| 21 Feb 2024 | 609.00 | 615.00 | 476.60 | 537.00 | 537.00 | 2,852,093 |
| 20 Feb 2024 | 615.00 | 619.50 | 601.50 | 601.50 | 601.50 | 408,685 |
| 19 Feb 2024 | 627.00 | 629.00 | 618.50 | 618.50 | 618.50 | 237,778 |
| 16 Feb 2024 | 648.00 | 648.00 | 620.00 | 631.00 | 631.00 | 403,960 |
| 15 Feb 2024 | 626.50 | 635.50 | 617.00 | 627.00 | 627.00 | 699,605 |
| 14 Feb 2024 | 627.00 | 644.50 | 623.00 | 629.00 | 629.00 | 366,813 |
| 13 Feb 2024 | 650.00 | 650.00 | 630.50 | 642.50 | 642.50 | 305,702 |
| 12 Feb 2024 | 649.50 | 654.50 | 624.00 | 650.00 | 650.00 | 246,995 |
| 09 Feb 2024 | 650.00 | 659.00 | 644.50 | 648.50 | 648.50 | 515,866 |
| 08 Feb 2024 | 635.00 | 653.50 | 613.50 | 647.50 | 647.50 | 479,857 |
| 07 Feb 2024 | 619.00 | 638.00 | 619.00 | 630.50 | 630.50 | 329,423 |
| 06 Feb 2024 | 623.00 | 634.50 | 618.50 | 632.50 | 632.50 | 529,274 |
| 05 Feb 2024 | 612.00 | 624.00 | 612.00 | 617.50 | 617.50 | 1,050,613 |
| 02 Feb 2024 | 643.00 | 643.00 | 617.50 | 618.50 | 618.50 | 384,846 |
| 01 Feb 2024 | 638.50 | 642.50 | 612.00 | 613.50 | 613.50 | 1,443,979 |
| 31 Jan 2024 | 653.00 | 663.00 | 648.00 | 656.50 | 656.50 | 580,977 |
| 30 Jan 2024 | 652.50 | 665.00 | 648.50 | 657.00 | 657.00 | 1,052,787 |
| 29 Jan 2024 | 658.50 | 659.50 | 647.00 | 651.00 | 651.00 | 2,634,480 |
| 26 Jan 2024 | 642.00 | 660.00 | 639.00 | 657.00 | 657.00 | 1,107,446 |
| 25 Jan 2024 | 636.50 | 648.50 | 630.00 | 648.00 | 648.00 | 891,906 |
| 24 Jan 2024 | 630.00 | 637.00 | 626.00 | 632.50 | 632.50 | 611,150 |
| 23 Jan 2024 | 615.50 | 639.00 | 615.00 | 631.50 | 631.50 | 601,469 |
| 22 Jan 2024 | 627.50 | 643.50 | 621.00 | 635.00 | 635.00 | 317,058 |
| 19 Jan 2024 | 637.50 | 639.50 | 618.50 | 623.50 | 623.50 | 1,197,580 |
| 18 Jan 2024 | 616.00 | 637.00 | 613.50 | 633.00 | 633.00 | 1,586,691 |
| 17 Jan 2024 | 610.00 | 616.00 | 596.00 | 616.00 | 616.00 | 3,201,765 |
| 16 Jan 2024 | 580.00 | 613.00 | 580.00 | 611.00 | 611.00 | 647,656 |
| 15 Jan 2024 | 586.50 | 610.00 | 586.00 | 591.00 | 591.00 | 378,781 |
| 12 Jan 2024 | 580.00 | 591.00 | 575.50 | 590.00 | 590.00 | 232,714 |
| 11 Jan 2024 | 581.00 | 582.50 | 570.00 | 573.00 | 573.00 | 637,459 |
| 10 Jan 2024 | 577.00 | 583.00 | 574.50 | 579.00 | 579.00 | 455,046 |
| 09 Jan 2024 | 588.00 | 592.00 | 574.00 | 577.00 | 577.00 | 249,419 |
| 08 Jan 2024 | 568.00 | 592.50 | 568.00 | 590.00 | 590.00 | 336,175 |
| 05 Jan 2024 | 584.50 | 584.50 | 568.00 | 568.00 | 568.00 | 290,223 |
| 04 Jan 2024 | 600.00 | 600.00 | 574.00 | 585.50 | 585.50 | 214,740 |
| 03 Jan 2024 | 591.00 | 593.50 | 575.00 | 580.50 | 580.50 | 406,319 |
| 02 Jan 2024 | 600.00 | 641.50 | 585.50 | 591.50 | 591.50 | 282,644 |
| 29 Dec 2023 | 614.50 | 638.00 | 608.50 | 612.00 | 612.00 | 64,264 |
| 28 Dec 2023 | 614.50 | 617.50 | 605.00 | 610.00 | 610.00 | 275,573 |
| 27 Dec 2023 | 609.50 | 619.50 | 609.50 | 612.00 | 612.00 | 212,946 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.