LSE - Delayed Quote
GBp
Bytes Technology Group plc (BYIT.L)
452.20
-12.60
(-2.71%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
486.00
486.00
451.00
452.20
452.20
550,003
Oct 29, 2026
465.00
467.40
455.20
464.80
464.80
691,902
Oct 28, 2026
460.00
471.80
460.00
462.60
462.60
738,193
Oct 27, 2026
478.80
478.80
453.00
473.40
473.40
928,141
Oct 26, 2026
454.60
460.00
447.00
456.20
456.20
2,043,445
Oct 23, 2026
456.00
457.00
444.40
453.00
453.00
1,194,869
Oct 22, 2026
452.00
456.60
437.80
455.20
455.20
1,539,216
Oct 21, 2026
440.00
457.80
440.00
453.60
453.60
1,181,747
Oct 20, 2026
460.00
460.00
447.60
456.00
456.00
1,376,853
Oct 19, 2026
460.00
460.00
442.65
450.40
450.40
457,118
Oct 16, 2026
453.00
454.80
443.60
443.80
443.80
1,201,265
Oct 15, 2026
426.00
443.20
423.40
443.20
443.20
1,146,649
Oct 14, 2026
439.80
447.60
428.00
428.00
428.00
713,613
Oct 13, 2026
480.40
494.20
423.60
439.00
439.00
902,329
Oct 12, 2026
452.60
462.80
447.80
462.20
462.20
492,955
Oct 9, 2026
448.60
459.40
442.40
453.20
453.20
875,797
Oct 8, 2026
443.60
449.11
437.60
444.20
444.20
345,541
Oct 7, 2026
463.00
463.00
438.56
443.00
443.00
251,863
Oct 6, 2026
466.80
466.80
440.80
444.80
444.80
243,761
Oct 5, 2026
433.00
449.00
433.00
447.80
447.80
309,441
Oct 2, 2026
467.00
467.00
443.00
445.00
445.00
390,819
Oct 1, 2026
446.80
453.80
439.00
446.00
446.00
1,199,079
Sep 30, 2026
451.40
451.40
442.20
444.00
444.00
1,071,309
Sep 29, 2026
438.00
446.20
436.20
443.60
443.60
561,587
Sep 28, 2026
417.00
443.20
417.00
437.20
437.20
225,378
Sep 25, 2026
460.40
460.40
436.00
440.00
440.00
1,116,054
Sep 24, 2026
452.00
452.00
436.20
436.20
436.20
412,350
Sep 23, 2026
473.00
473.00
440.60
447.00
447.00
292,924
Sep 22, 2026
435.00
459.80
435.00
451.60
451.60
430,453
Sep 21, 2026
459.00
466.20
455.00
455.00
455.00
2,335,180
Sep 18, 2026
463.20
471.84
448.00
457.00
457.00
2,797,426
Sep 17, 2026
432.00
456.20
425.00
450.00
450.00
1,798,451
Sep 16, 2026
396.00
402.00
395.00
401.80
401.80
401,955
Sep 15, 2026
400.00
400.00
390.60
396.00
396.00
466,071
Sep 14, 2026
385.00
400.40
385.00
396.00
396.00
703,140
Sep 11, 2026
388.00
392.40
383.40
391.60
391.60
187,694
Sep 10, 2026
388.00
389.60
377.20
388.00
388.00
460,082
Sep 9, 2026
390.00
395.20
380.60
383.40
383.40
512,088
Sep 8, 2026
426.40
426.40
388.20
391.00
391.00
546,063
Sep 7, 2026
417.40
418.90
405.60
409.20
409.20
741,264
Sep 4, 2026
423.60
438.50
420.60
422.60
422.60
442,358
Sep 3, 2026
413.60
423.00
411.20
422.00
422.00
810,379
Sep 2, 2026
423.20
423.20
410.50
415.80
415.80
654,376
Sep 1, 2026
442.40
442.40
416.40
419.80
419.80
574,323
Aug 28, 2026
438.00
443.40
428.00
438.60
438.60
1,034,146
Aug 27, 2026
422.00
437.40
422.00
437.00
437.00
1,910,613
Aug 26, 2026
428.40
430.40
414.80
425.60
425.60
1,119,798
Aug 25, 2026
403.40
418.20
403.40
413.80
413.80
706,753
Aug 24, 2026
411.00
420.40
408.40
416.20
416.20
675,756
Aug 21, 2026
423.40
423.40
408.40
412.00
412.00
984,241
Aug 20, 2026
423.40
423.40
412.40
412.40
412.40
572,195
Aug 19, 2026
423.40
423.40
410.20
420.20
420.20
1,620,401
Aug 18, 2026
411.20
415.00
406.40
414.20
414.20
1,536,957
Aug 17, 2026
408.80
418.80
408.00
408.00
408.00
335,063
Aug 14, 2026
418.00
420.40
411.72
414.00
414.00
992,555
Aug 13, 2026
420.00
420.00
407.40
409.80
409.80
801,631
Aug 12, 2026
403.40
417.80
403.40
406.60
406.60
260,109
Aug 11, 2026
418.60
420.00
412.60
416.00
416.00
397,834
Aug 10, 2026
432.60
432.60
412.60
417.60
417.60
493,766
Aug 7, 2026
422.60
430.20
415.40
417.80
417.80
373,369
Aug 6, 2026
416.20
421.40
410.00
420.00
420.00
405,285
Aug 5, 2026
409.60
418.40
405.40
416.20
416.20
448,058
Aug 4, 2026
405.00
411.80
402.80
408.20
408.20
423,351
Aug 3, 2026
403.40
413.20
400.00
402.60
402.60
493,715
Jul 31, 2026
405.40
412.40
399.20
400.80
400.80
469,034
Jul 30, 2026
414.00
414.00
396.00
405.00
405.00
668,255
Jul 29, 2026
413.00
413.00
402.20
405.80
405.80
624,193
Jul 28, 2026
403.80
409.00
400.00
407.00
407.00
1,817,981
Jul 27, 2026
411.20
417.80
401.60
404.00
404.00
638,411
Jul 24, 2026
412.00
422.20
412.00
416.20
416.20
408,067
Jul 23, 2026
419.00
423.20
413.80
416.60
416.60
488,033
Jul 22, 2026
412.20
421.20
412.00
418.60
418.60
495,265
Jul 21, 2026
409.20
419.40
396.60
417.80
417.80
320,028
Jul 20, 2026
429.00
429.00
410.80
412.60
412.60
192,624
Jul 17, 2026
421.60
426.40
409.20
416.20
416.20
286,997
Jul 16, 2026
7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 16, 2026
415.80
424.00
411.80
424.00
424.00
603,800
Jul 15, 2026
428.20
430.40
416.60
425.60
425.53
444,147
Jul 14, 2026
412.20
425.16
409.80
422.00
421.93
551,098
Jul 13, 2026
413.40
420.40
407.20
417.40
417.33
947,354
Jul 10, 2026
412.00
414.80
404.40
413.20
413.13
604,346
Jul 9, 2026
403.00
412.80
399.00
409.80
409.73
1,067,590
Jul 8, 2026
409.60
409.60
391.20
394.00
393.94
1,331,904
Jul 7, 2026
389.60
407.60
389.60
403.00
402.93
432,917
Jul 6, 2026
389.60
404.00
389.60
403.80
403.73
543,693
Jul 3, 2026
416.80
416.80
394.60
397.20
397.13
551,360
Jul 2, 2026
400.80
414.20
399.40
408.40
408.33
755,457
Jul 1, 2026
376.80
401.60
371.40
400.80
400.73
870,128
Jun 30, 2026
372.00
383.60
372.00
378.00
377.94
759,753
Jun 29, 2026
379.80
384.40
365.90
377.60
377.54
1,154,353
Jun 26, 2026
359.80
379.40
359.80
378.20
378.14
626,291
Jun 25, 2026
354.20
376.00
354.20
368.20
368.14
673,887
Jun 24, 2026
347.00
372.52
347.00
370.80
370.74
516,264
Jun 23, 2026
367.00
367.00
357.20
363.00
362.94
571,211
Jun 22, 2026
347.00
365.80
347.00
361.00
360.94
758,693
Jun 19, 2026
359.60
360.80
345.52
358.00
357.94
1,195,626
Jun 18, 2026
348.80
354.40
344.80
350.80
350.74
650,796
Jun 17, 2026
365.20
365.20
349.20
355.20
355.14
408,403
Jun 16, 2026
350.80
358.20
348.80
350.40
350.34
452,477
Jun 15, 2026
342.40
366.20
342.40
354.80
354.74
395,619
Jun 12, 2026
363.80
373.20
353.20
358.00
357.94
441,788
Jun 11, 2026
364.20
370.80
357.00
360.00
359.94
811,962
Jun 10, 2026
377.00
377.00
365.40
371.00
370.94
485,829
Jun 9, 2026
366.00
379.40
366.00
371.60
371.54
431,562
Jun 8, 2026
370.00
379.60
367.40
376.00
375.94
1,083,330
Jun 5, 2026
363.80
387.80
363.80
375.00
374.94
619,711
Jun 4, 2026
363.60
382.80
363.60
382.00
381.94
548,487
Jun 3, 2026
381.60
384.80
367.20
367.20
367.14
1,000,979
Jun 2, 2026
389.20
392.00
377.13
381.60
381.54
570,168
Jun 1, 2026
369.00
389.40
363.00
387.20
387.14
706,581
May 29, 2026
361.00
372.00
357.80
368.60
368.54
766,501
May 28, 2026
358.60
364.60
354.40
357.00
356.94
739,692
May 27, 2026
344.00
365.40
344.00
357.20
357.14
623,521
May 26, 2026
359.40
360.86
354.80
359.00
358.94
457,584
May 22, 2026
342.80
360.80
342.80
357.40
357.34
856,740
May 21, 2026
360.00
362.40
344.00
345.80
345.74
719,760
May 20, 2026
347.80
364.00
347.80
360.00
359.94
2,247,148
May 19, 2026
353.40
367.40
350.81
361.40
361.34
1,503,783
May 18, 2026
338.00
353.60
338.00
352.60
352.54
683,227
May 15, 2026
339.00
349.60
336.20
347.20
347.14
2,057,130
May 14, 2026
336.00
346.20
334.00
345.80
345.74
1,021,202
May 13, 2026
332.00
343.20
331.00
339.20
339.14
1,924,408
May 12, 2026
332.00
337.60
311.00
332.00
331.95
3,569,627
May 11, 2026
314.60
320.60
313.00
318.00
317.95
568,758
May 8, 2026
310.20
319.00
309.40
313.40
313.35
642,666
May 7, 2026
317.00
318.00
307.40
312.80
312.75
766,831
May 6, 2026
310.60
316.80
303.05
306.80
306.75
732,021
May 5, 2026
295.00
310.20
295.00
304.20
304.15
609,216
May 1, 2026
302.00
304.40
300.00
303.00
302.95
153,112
Apr 30, 2026
305.00
305.00
292.80
301.20
301.15
884,363
Apr 29, 2026
302.00
303.60
299.00
301.40
301.35
408,889
Apr 28, 2026
304.80
310.00
297.20
301.80
301.75
695,313
Apr 27, 2026
321.00
321.00
309.20
310.00
309.95
368,076
Apr 24, 2026
321.00
321.00
306.00
311.20
311.15
290,647
Apr 23, 2026
313.20
313.20
306.80
308.40
308.35
418,974
Apr 22, 2026
317.00
320.00
313.80
315.00
314.95
1,295,789
Apr 21, 2026
301.00
320.80
301.00
316.60
316.55
761,535
Apr 20, 2026
321.00
321.00
311.00
313.20
313.15
395,296
Apr 17, 2026
301.00
318.60
301.00
316.80
316.75
1,434,810
Apr 16, 2026
305.60
314.20
296.00
311.40
311.35
630,869
Apr 15, 2026
304.00
310.60
302.60
310.20
310.15
485,902
Apr 14, 2026
298.00
305.60
283.80
302.80
302.75
463,431
Apr 13, 2026
283.20
290.60
281.60
289.40
289.35
454,077
Apr 10, 2026
286.60
289.40
280.80
284.00
283.95
1,023,154
Apr 9, 2026
285.00
294.40
282.20
284.00
283.95
949,204
Apr 8, 2026
293.40
300.87
293.40
293.60
293.55
690,291
Apr 7, 2026
276.80
291.20
276.80
286.60
286.55
598,981
Apr 2, 2026
278.00
291.20
277.20
291.20
291.15
535,493
Apr 1, 2026
282.60
283.36
277.80
281.40
281.35
651,292
Mar 31, 2026
257.60
278.00
257.60
276.40
276.35
884,636
Mar 30, 2026
257.00
271.40
257.00
271.00
270.96
947,914
Mar 27, 2026
263.20
267.20
261.80
261.80
261.76
1,219,596
Mar 26, 2026
277.00
277.00
257.53
262.80
262.76
671,549
Mar 25, 2026
263.60
271.20
255.40
266.60
266.56
1,960,668
Mar 24, 2026
280.80
282.60
248.60
253.60
253.56
5,353,599
Mar 23, 2026
305.00
310.88
296.15
299.60
299.55
1,298,903
Mar 20, 2026
310.00
310.00
298.20
302.80
302.75
1,800,443
Mar 19, 2026
290.60
301.80
290.60
300.00
299.95
1,865,958
Mar 18, 2026
298.00
305.60
297.00
297.40
297.35
1,377,871
Mar 17, 2026
312.60
312.60
292.66
298.20
298.15
607,931
Mar 16, 2026
320.00
320.00
296.60
298.80
298.75
505,969
Mar 13, 2026
320.00
320.00
303.60
305.40
305.35
423,167
Mar 12, 2026
320.00
320.00
302.40
305.00
304.95
410,624
Mar 11, 2026
300.00
311.30
300.00
306.20
306.15
744,160
Mar 10, 2026
315.80
320.00
302.60
309.00
308.95
556,406
Mar 9, 2026
317.40
317.40
305.20
315.40
315.35
393,650
Mar 6, 2026
317.40
317.40
306.00
316.40
316.35
1,993,802
Mar 5, 2026
312.80
316.20
304.60
310.40
310.35
526,221
Mar 4, 2026
310.00
310.00
302.40
307.00
306.95
480,888
Mar 3, 2026
307.00
310.00
298.80
306.60
306.55
507,878
Mar 2, 2026
298.00
303.40
298.20
298.60
298.55
672,874
Feb 27, 2026
292.80
304.20
292.80
303.40
303.35
632,669
Feb 26, 2026
286.00
306.00
286.00
304.00
303.95
1,097,020
Feb 25, 2026
292.40
295.20
286.54
288.00
287.95
447,843
Feb 24, 2026
303.00
303.00
286.80
290.60
290.55
1,030,018
Feb 23, 2026
302.20
302.20
288.80
290.20
290.15
1,532,731
Feb 20, 2026
303.00
303.00
291.36
296.80
296.75
335,688
Feb 19, 2026
296.20
301.76
294.20
295.80
295.75
274,997
Feb 18, 2026
290.40
299.60
284.00
298.60
298.55
746,961
Feb 17, 2026
303.00
303.00
283.20
290.40
290.35
1,856,746
Feb 16, 2026
303.00
303.00
285.80
285.80
285.75
631,052
Feb 13, 2026
303.00
303.00
290.60
297.60
297.55
578,292
Feb 12, 2026
304.80
304.80
288.80
291.40
291.35
2,826,843
Feb 11, 2026
307.00
307.60
290.20
294.60
294.55
2,642,985
Feb 10, 2026
298.00
305.80
290.80
304.80
304.75
4,178,169
Feb 9, 2026
291.00
309.20
291.00
298.20
298.15
4,532,592
Feb 6, 2026
295.00
303.60
295.00
296.40
296.35
1,486,889
Feb 5, 2026
311.80
311.80
302.60
307.80
307.75
579,236
Feb 4, 2026
325.00
325.00
309.40
309.60
309.55
1,002,587
Feb 3, 2026
346.20
346.20
320.60
320.60
320.55
620,052
Feb 2, 2026
346.20
346.20
334.20
339.40
339.34
598,774
Jan 30, 2026
317.60
339.00
317.60
336.20
336.14
675,227
Jan 29, 2026
319.60
339.80
319.60
333.60
333.55
652,726
Jan 28, 2026
332.60
345.80
332.60
334.40
334.35
457,532
Jan 27, 2026
347.00
348.40
337.80
340.00
339.94
640,734
Jan 26, 2026
339.00
346.00
330.30
346.00
345.94
407,944
Jan 23, 2026
316.20
336.80
316.20
335.80
335.74
326,116
Jan 22, 2026
331.00
336.40
320.00
332.80
332.75
520,544
Jan 21, 2026
337.00
340.20
332.20
334.00
333.95
596,135
Jan 20, 2026
347.80
351.40
337.20
338.20
338.14
862,697
Jan 19, 2026
348.80
354.20
338.80
340.20
340.14
676,347
Jan 16, 2026
355.00
356.80
350.00
352.80
352.74
779,988
Jan 15, 2026
349.20
357.40
343.72
353.40
353.34
1,514,140
Jan 14, 2026
349.40
366.40
347.40
347.40
347.34
644,048
Jan 13, 2026
350.20
372.06
350.20
367.60
367.54
235,595
Jan 12, 2026
372.80
373.00
362.60
364.60
364.54
331,194
Jan 9, 2026
369.60
372.74
365.74
368.60
368.54
264,648
Jan 8, 2026
380.00
380.00
363.80
367.20
367.14
608,377
Jan 7, 2026
374.60
374.60
358.00
364.60
364.54
290,747
Jan 6, 2026
379.80
379.80
356.20
360.20
360.14
673,428
Jan 5, 2026
350.20
364.20
350.20
362.60
362.54
573,810
Jan 2, 2026
355.00
361.00
351.40
351.40
351.34
591,399
Dec 31, 2025
377.40
377.40
357.60
358.60
358.54
152,428
Dec 30, 2025
342.20
361.80
342.20
359.80
359.74
153,472
Dec 29, 2025
380.80
380.80
358.80
359.40
359.34
350,499
Dec 24, 2025
363.40
367.20
361.60
363.00
362.94
215,280
Dec 23, 2025
366.80
366.80
359.60
363.00
362.94
262,161
Dec 22, 2025
354.00
364.00
354.00
359.80
359.74
357,127
Dec 19, 2025
357.60
368.60
354.00
362.20
362.14
1,445,439
Dec 18, 2025
364.60
364.60
349.80
355.20
355.14
612,883
Dec 17, 2025
340.00
354.40
340.00
350.20
350.14
1,295,481
Dec 16, 2025
357.20
357.20
340.40
342.20
342.14
498,482
Dec 15, 2025
337.00
353.80
337.00
347.20
347.14
510,184
Dec 12, 2025
348.00
349.00
340.52
347.40
347.34
485,029
Dec 11, 2025
348.20
348.20
337.40
342.00
341.94
732,391
Dec 10, 2025
333.20
348.80
333.20
342.40
342.34
376,438
Dec 9, 2025
361.80
361.80
344.80
347.40
347.34
595,108
Dec 8, 2025
365.20
365.20
343.80
344.80
344.74
776,963
Dec 5, 2025
346.80
349.00
343.20
348.80
348.74
317,767
Dec 4, 2025
349.20
349.20
340.40
343.60
343.54
684,222
Dec 3, 2025
338.20
341.00
336.80
340.60
340.54
277,934
Dec 2, 2025
343.80
348.00
337.20
338.40
338.34
266,562
Dec 1, 2025
343.20
347.00
340.00
344.20
344.14
594,310
Nov 28, 2025
359.40
359.40
340.80
346.00
345.94
302,579
Nov 27, 2025
353.60
353.60
337.20
343.40
343.34
365,047
Nov 26, 2025
343.00
343.00
336.60
340.00
339.94
360,853
Nov 25, 2025
325.80
343.20
325.80
340.00
339.94
394,139
Nov 24, 2025
355.00
355.00
338.00
341.40
341.34
876,560
Nov 21, 2025
337.40
342.40
337.40
338.40
338.34
578,614
Nov 20, 2025
348.40
348.40
343.00
343.00
342.94
1,227,724
Nov 19, 2025
356.20
356.20
343.40
344.40
344.34
804,851
Nov 18, 2025
335.80
351.60
335.80
349.40
349.34
589,130
Nov 17, 2025
354.80
356.24
351.80
352.80
352.74
468,879
Nov 14, 2025
341.80
358.00
341.80
356.00
355.94
823,206
Nov 13, 2025
342.40
364.60
342.40
357.40
357.34
555,558
Nov 12, 2025
378.80
378.80
357.40
359.00
358.94
991,156
Nov 11, 2025
359.60
362.60
358.36
361.40
361.34
907,914
Nov 10, 2025
359.60
363.60
354.60
354.60
354.54
840,583
Nov 7, 2025
377.00
377.00
355.40
355.40
355.34
923,649
Nov 6, 2025
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 6, 2025
368.80
370.80
353.80
360.40
360.34
1,276,885
Nov 5, 2025
368.80
373.00
367.20
372.00
371.91
1,283,858
Nov 4, 2025
371.00
375.80
368.40
371.00
370.91
575,002
Nov 3, 2025
369.80
375.00
369.40
374.20
374.11
297,185
Oct 31, 2025
373.00
373.32
368.20
369.80
369.71
1,213,087
Oct 30, 2025
366.80
373.40
365.80
369.80
369.71
701,445
