Bytes Technology Group Plc(GB:BYIT)
GBXÂ 444.20+12.40 (+2.87%)
GB:BYIT
Bytes Technology Group Plc historical prices
GBXÂ 444.20
At close:+12.40 (+2.87%)
Want to see GB:BYIT full AI Analyst Report?
Bytes Technology Group Plc (BYIT) Historical Prices
86 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 432.00 | 444.20 | 428.40 | 444.20 | 444.20 | +2.87% | 295,390 | 0.36 |
| Nov 10, 2026 | 429.20 | 434.40 | 426.40 | 431.80 | 431.80 | -1.91% | 287,864 | 0.35 |
| Nov 09, 2026 | 439.60 | 441.80 | 423.80 | 429.60 | 429.60 | -2.41% | 246,291 | 0.30 |
| Nov 06, 2026 | 457.40 | 457.40 | 435.00 | 440.20 | 440.20 | -1.48% | 431,086 | 0.52 |
| Nov 05, 2026 | 446.00 | 470.40 | 443.20 | 446.80 | 446.80 | -0.78% | 490,319 | 0.59 |
| Nov 04, 2026 | 472.60 | 472.60 | 444.40 | 453.60 | 450.30 | +0.80% | 1,711,546 | 2.11 |
| Nov 03, 2026 | 474.20 | 474.20 | 442.86 | 450.00 | 446.73 | -0.79% | 486,285 | 0.60 |
| Nov 02, 2026 | 452.20 | 456.00 | 442.40 | 453.60 | 450.30 | +0.31% | 407,896 | 0.50 |
| Oct 30, 2026 | 486.00 | 486.00 | 451.00 | 452.20 | 448.91 | -2.71% | 550,004 | 0.68 |
| Oct 29, 2026 | 465.00 | 467.40 | 455.20 | 464.80 | 461.42 | +0.48% | 691,903 | 0.86 |
| Oct 28, 2026 | 460.00 | 471.80 | 460.00 | 462.60 | 459.23 | -2.28% | 738,193 | 0.92 |
| Oct 27, 2026 | 478.80 | 478.80 | 453.00 | 473.40 | 469.96 | +3.77% | 928,141 | 1.17 |
| Oct 26, 2026 | 454.60 | 460.00 | 447.00 | 456.20 | 452.88 | +0.71% | 2,043,446 | 2.64 |
| Oct 23, 2026 | 456.00 | 457.00 | 444.40 | 453.00 | 449.70 | -0.48% | 1,194,870 | 1.53 |
| Oct 22, 2026 | 452.00 | 456.60 | 437.80 | 455.20 | 451.89 | +0.35% | 1,539,216 | 2.00 |
| Oct 21, 2026 | 440.00 | 457.80 | 440.00 | 453.60 | 450.30 | -0.53% | 1,181,748 | 1.56 |
| Oct 20, 2026 | 460.00 | 460.00 | 447.60 | 456.00 | 452.68 | +1.24% | 1,376,853 | 1.85 |
| Oct 19, 2026 | 460.00 | 460.00 | 442.65 | 450.40 | 447.12 | +1.49% | 457,119 | 0.62 |
| Oct 16, 2026 | 453.00 | 454.80 | 443.60 | 443.80 | 440.57 | +0.14% | 1,201,266 | 1.65 |
| Oct 15, 2026 | 426.00 | 443.20 | 423.40 | 443.20 | 439.98 | +3.55% | 1,146,649 | 1.61 |
| Oct 14, 2026 | 439.80 | 447.60 | 428.00 | 428.00 | 424.89 | -2.51% | 713,614 | 1.01 |
| Oct 13, 2026 | 480.40 | 494.20 | 423.60 | 439.00 | 435.81 | -5.02% | 902,330 | 1.28 |
| Oct 12, 2026 | 452.60 | 462.80 | 447.80 | 462.20 | 458.84 | +1.99% | 492,956 | 0.70 |
| Oct 09, 2026 | 448.60 | 459.40 | 442.40 | 453.20 | 449.90 | +2.03% | 875,798 | 1.26 |
| Oct 08, 2026 | 443.60 | 449.11 | 437.60 | 444.20 | 440.97 | +0.27% | 345,542 | 0.49 |
| Oct 07, 2026 | 463.00 | 463.00 | 438.56 | 443.00 | 439.78 | -0.40% | 251,863 | 0.35 |
| Oct 06, 2026 | 466.80 | 466.80 | 440.80 | 444.80 | 441.56 | -0.67% | 243,762 | 0.34 |
| Oct 05, 2026 | 433.00 | 449.00 | 433.00 | 447.80 | 444.54 | +0.63% | 309,441 | 0.42 |
| Oct 02, 2026 | 467.00 | 467.00 | 443.00 | 445.00 | 441.76 | -0.22% | 390,819 | 0.53 |
| Oct 01, 2026 | 446.80 | 453.80 | 439.00 | 446.00 | 442.76 | +0.45% | 1,199,080 | 1.64 |
| Sep 30, 2026 | 451.40 | 451.40 | 442.20 | 444.00 | 440.77 | +0.09% | 1,071,309 | 1.48 |
| Sep 29, 2026 | 438.00 | 446.20 | 436.20 | 443.60 | 440.37 | +1.46% | 561,588 | 0.77 |
| Sep 28, 2026 | 417.00 | 443.20 | 417.00 | 437.20 | 434.02 | -0.64% | 225,379 | 0.31 |
| Sep 25, 2026 | 460.40 | 460.40 | 436.00 | 440.00 | 436.80 | +0.87% | 1,116,055 | 1.53 |
| Sep 24, 2026 | 452.00 | 452.00 | 436.20 | 436.20 | 433.03 | -2.42% | 412,351 | 0.56 |
| Sep 23, 2026 | 473.00 | 473.00 | 440.60 | 447.00 | 443.75 | -1.02% | 292,924 | 0.39 |
| Sep 22, 2026 | 435.00 | 459.80 | 435.00 | 451.60 | 448.31 | -0.75% | 430,453 | 0.57 |
| Sep 21, 2026 | 459.00 | 466.20 | 455.00 | 455.00 | 451.69 | -0.44% | 2,335,181 | 3.23 |
| Sep 18, 2026 | 463.20 | 471.84 | 448.00 | 457.00 | 453.68 | +1.56% | 2,797,427 | 4.07 |
| Sep 17, 2026 | 432.00 | 456.20 | 425.00 | 450.00 | 446.73 | +12.00% | 1,798,452 | 2.68 |
| Sep 16, 2026 | 396.00 | 402.00 | 395.00 | 401.80 | 398.88 | +1.46% | 401,955 | 0.59 |
| Sep 15, 2026 | 400.00 | 400.00 | 390.60 | 396.00 | 393.12 | 0.00% | 466,071 | 0.68 |
| Sep 14, 2026 | 385.00 | 400.40 | 385.00 | 396.00 | 393.12 | +1.12% | 703,141 | 1.03 |
| Sep 11, 2026 | 388.00 | 392.40 | 383.40 | 391.60 | 388.75 | +0.93% | 187,695 | 0.27 |
| Sep 10, 2026 | 388.00 | 389.60 | 377.20 | 388.00 | 385.18 | +1.20% | 460,082 | 0.67 |
| Sep 09, 2026 | 390.00 | 395.20 | 380.60 | 383.40 | 380.61 | -1.94% | 512,088 | 0.75 |
| Sep 08, 2026 | 426.40 | 426.40 | 388.20 | 391.00 | 388.16 | -4.45% | 546,063 | 0.79 |
| Sep 07, 2026 | 417.40 | 418.90 | 405.60 | 409.20 | 406.22 | -3.17% | 741,265 | 1.08 |
| Sep 04, 2026 | 423.60 | 438.50 | 420.60 | 422.60 | 419.53 | +0.14% | 442,359 | 0.65 |
| Sep 03, 2026 | 413.60 | 423.00 | 411.20 | 422.00 | 418.93 | +1.49% | 810,379 | 1.18 |
