Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Cboe UK GBp

Bytes Technology Group plc (BYITL.XC)

418.00

-2.60

(-0.62%)

At close: March 7 at 4:28:33 PM GMT

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	420.40	421.00	408.80	418.00	418.00	38,620
Mar 6, 2025	416.00	422.80	413.80	420.60	420.60	79,125
Mar 5, 2025	416.40	421.20	413.40	416.80	416.80	76,765
Mar 4, 2025	421.60	423.60	410.00	411.80	411.80	232,673
Mar 3, 2025	422.20	424.20	418.20	421.00	421.00	111,246
Feb 28, 2025	432.60	432.60	420.60	421.00	421.00	59,800
Feb 27, 2025	434.90	436.00	425.60	426.60	426.60	185,739
Feb 26, 2025	435.80	440.00	434.80	437.80	437.80	22,400
Feb 25, 2025	437.40	442.80	434.40	437.60	437.60	77,534
Feb 24, 2025	443.40	444.90	438.00	440.40	440.40	95,281
Feb 21, 2025	447.00	451.40	442.00	443.40	443.40	40,877
Feb 20, 2025	445.60	450.80	440.00	443.60	443.60	31,637
Feb 19, 2025	443.80	452.80	443.60	445.80	445.80	107,030
Feb 18, 2025	447.60	451.00	443.60	446.60	446.60	70,955
Feb 17, 2025	449.40	452.00	444.80	450.70	450.70	46,867
Feb 14, 2025	444.00	454.60	444.00	448.00	448.00	38,649
Feb 13, 2025	452.20	455.00	446.60	448.40	448.40	127,398
Feb 12, 2025	461.60	465.20	445.20	445.70	445.70	196,926
Feb 11, 2025	473.20	473.80	457.20	462.80	462.80	99,977
Feb 10, 2025	464.60	475.00	464.20	473.60	473.60	80,975
Feb 7, 2025	461.60	474.60	456.60	459.00	459.00	151,212
Feb 6, 2025	460.90	474.50	460.90	473.20	473.20	69,356
Feb 5, 2025	460.00	465.00	454.40	464.30	464.30	127,769
Feb 4, 2025	438.80	467.00	438.80	463.20	463.20	123,416
Feb 3, 2025	455.00	458.60	446.80	457.00	457.00	99,356
Jan 31, 2025	459.20	466.20	456.50	465.60	465.60	35,094
Jan 30, 2025	441.00	465.00	441.00	460.40	460.40	81,897
Jan 29, 2025	451.60	454.00	449.20	451.60	451.60	56,235
Jan 28, 2025	442.00	450.80	439.40	450.70	450.70	78,255
Jan 27, 2025	435.40	440.80	427.20	440.20	440.20	63,071
Jan 24, 2025	434.60	442.40	433.40	437.60	437.60	54,866
Jan 23, 2025	429.00	436.20	429.00	431.20	431.20	98,172
Jan 22, 2025	426.40	435.90	425.20	430.00	430.00	83,014
Jan 21, 2025	429.00	434.80	428.00	432.00	432.00	59,128
Jan 20, 2025	433.60	435.00	420.70	429.40	429.40	43,895
Jan 17, 2025	431.20	436.20	429.60	432.30	432.30	31,035
Jan 16, 2025	422.60	432.80	415.20	432.00	432.00	53,875
Jan 15, 2025	410.80	421.80	410.80	420.80	420.80	65,516
Jan 14, 2025	415.60	421.60	406.00	406.40	406.40	144,342
Jan 13, 2025	412.40	417.20	411.80	416.00	416.00	60,285
Jan 10, 2025	422.00	424.00	414.60	417.80	417.80	52,625
Jan 9, 2025	416.00	423.00	409.80	422.80	422.80	36,032
Jan 8, 2025	432.00	433.60	416.90	417.00	417.00	61,953
Jan 7, 2025	432.90	441.00	429.80	430.80	430.80	41,187
Jan 6, 2025	427.40	441.20	425.00	438.80	438.80	65,904
Jan 3, 2025	426.80	426.80	418.20	418.80	418.80	17,623
Jan 2, 2025	422.80	426.80	421.20	422.70	422.70	24,194
Dec 31, 2024	412.60	423.40	412.60	421.20	421.20	15,424
Dec 30, 2024	419.80	419.80	412.20	414.40	414.40	30,754
Dec 27, 2024	423.60	427.00	419.80	421.60	421.60	68,180
Dec 24, 2024	423.80	424.60	421.00	423.40	423.40	18,332
Dec 23, 2024	426.40	426.40	420.00	422.80	422.80	36,138
Dec 20, 2024	426.80	428.00	418.80	427.00	427.00	39,001
Dec 19, 2024	432.60	435.00	425.80	426.60	426.60	22,784
Dec 18, 2024	440.60	441.00	435.40	436.30	436.30	18,605
Dec 17, 2024	441.20	441.80	433.40	438.00	438.00	29,208
Dec 16, 2024	443.60	443.60	434.40	439.00	439.00	21,204
Dec 13, 2024	445.80	445.80	439.00	440.40	440.40	17,060
Dec 12, 2024	457.00	457.00	440.00	442.00	442.00	32,309
Dec 11, 2024	459.00	459.00	452.60	456.10	456.10	27,792
Dec 10, 2024	463.80	463.80	455.40	456.00	456.00	36,796
Dec 9, 2024	466.00	468.70	460.00	464.10	464.10	28,478
Dec 6, 2024	463.20	467.00	460.80	463.40	463.40	16,439
Dec 5, 2024	457.60	464.40	457.60	463.00	463.00	24,506
Dec 4, 2024	460.80	464.40	457.80	461.80	461.80	38,050
Dec 3, 2024	460.00	461.00	454.40	455.60	455.60	58,322
Dec 2, 2024	448.40	458.00	448.40	456.80	456.80	74,081
Nov 29, 2024	454.20	456.80	451.60	455.10	455.10	20,102
Nov 28, 2024	453.20	454.60	450.60	451.90	451.90	16,875
Nov 27, 2024	449.10	455.00	446.00	450.20	450.20	87,977
Nov 26, 2024	452.90	456.80	449.60	451.20	451.20	73,351
Nov 25, 2024	456.60	458.00	450.20	457.10	457.10	43,651
Nov 22, 2024	445.60	456.20	442.90	452.60	452.60	94,960
Nov 21, 2024	432.00	447.40	431.20	446.40	446.40	95,128
Nov 20, 2024	461.60	464.80	428.80	431.00	431.00	77,683
Nov 19, 2024	447.20	448.40	440.00	446.80	446.80	41,065
Nov 18, 2024	451.60	451.60	443.80	446.80	446.80	22,711
Nov 15, 2024	463.40	464.00	446.20	448.40	448.40	43,179
Nov 14, 2024	462.40	467.60	458.60	465.80	465.80	33,560
Nov 13, 2024	461.40	465.00	455.60	459.90	459.90	61,168
Nov 12, 2024	453.40	464.20	453.40	462.60	462.60	53,218
Nov 11, 2024	454.60	460.40	451.80	458.20	458.20	31,790
Nov 8, 2024	451.20	463.60	449.40	450.20	450.20	94,936
Nov 7, 2024	3.10 Dividend
Nov 7, 2024	445.80	455.60	440.00	452.40	452.40	107,364
Nov 6, 2024	456.80	465.00	447.90	448.20	448.17	143,181
Nov 5, 2024	457.20	461.40	452.00	452.00	451.97	95,136
Nov 4, 2024	453.00	460.60	451.80	458.80	458.77	109,405
Nov 1, 2024	454.80	462.60	453.80	459.40	459.37	79,553
Oct 31, 2024	468.00	468.20	447.40	454.00	453.97	77,778
Oct 30, 2024	469.40	474.80	462.80	472.60	472.57	188,371
Oct 29, 2024	473.60	474.80	463.80	469.80	469.77	102,028
Oct 28, 2024	475.20	477.80	471.80	473.20	473.17	37,231
Oct 25, 2024	499.00	499.00	473.40	476.20	476.17	225,357
Oct 24, 2024	480.80	501.50	480.80	501.25	501.22	128,561
Oct 23, 2024	481.00	484.80	477.20	480.00	479.97	98,569
Oct 22, 2024	475.00	484.20	473.60	483.20	483.17	83,352
Oct 21, 2024	475.60	483.00	469.40	477.40	477.37	96,178
Oct 18, 2024	479.20	488.60	476.10	476.10	476.07	106,482
Oct 17, 2024	483.80	494.20	479.70	480.50	480.47	101,860
Oct 16, 2024	476.80	499.60	476.80	490.50	490.47	106,879
Oct 15, 2024	490.60	495.60	454.80	475.00	474.97	742,605
Oct 14, 2024	490.30	500.20	483.80	488.60	488.57	203,688
Oct 11, 2024	483.20	488.80	475.00	486.00	485.97	181,657
Oct 10, 2024	507.00	507.00	465.40	477.00	476.97	141,811
Oct 9, 2024	508.00	513.50	507.00	508.50	508.46	74,780
Oct 8, 2024	503.50	506.25	502.00	504.50	504.47	97,299
Oct 7, 2024	508.50	513.00	503.00	505.00	504.97	49,291
Oct 4, 2024	515.50	516.00	507.50	509.50	509.46	76,498
Oct 3, 2024	510.50	514.50	507.50	512.00	511.96	38,699
Oct 2, 2024	508.00	516.00	506.00	515.50	515.46	86,982
Oct 1, 2024	516.50	519.00	507.50	510.00	509.96	43,433
Sep 30, 2024	522.00	522.00	511.50	515.00	514.96	48,312
Sep 27, 2024	524.75	527.00	517.50	521.50	521.46	55,953
Sep 26, 2024	518.50	531.50	515.00	524.00	523.96	92,824
Sep 25, 2024	508.00	511.50	503.00	510.50	510.46	61,714
Sep 24, 2024	520.00	522.50	507.00	508.00	507.96	67,681
Sep 23, 2024	517.50	519.50	512.00	518.00	517.96	61,876
Sep 20, 2024	512.50	524.50	512.00	515.50	515.46	64,784
Sep 19, 2024	485.40	516.50	479.60	515.00	514.96	190,024
Sep 18, 2024	474.60	479.20	467.00	473.60	473.57	86,025
Sep 17, 2024	459.20	474.60	458.00	474.60	474.57	142,860
Sep 16, 2024	455.20	461.20	454.00	458.00	457.97	48,399
Sep 13, 2024	451.80	458.60	451.40	457.60	457.57	44,932
Sep 12, 2024	455.80	455.80	448.80	450.60	450.57	81,276
Sep 11, 2024	451.20	455.60	441.60	443.30	443.27	52,507
Sep 10, 2024	454.80	462.80	453.40	456.60	456.57	47,586
Sep 9, 2024	454.60	461.00	451.20	455.90	455.87	68,446
Sep 6, 2024	461.10	461.10	450.00	450.80	450.77	54,993
Sep 5, 2024	466.80	466.90	456.40	456.40	456.37	29,087
Sep 4, 2024	452.40	470.60	452.00	464.40	464.37	109,578
Sep 3, 2024	472.80	475.20	460.20	462.00	461.97	31,437
Sep 2, 2024	486.20	486.20	466.10	471.10	471.07	55,892
Aug 30, 2024	478.00	482.60	476.60	477.00	476.97	52,381
Aug 29, 2024	473.00	482.20	469.40	481.40	481.37	68,524
Aug 28, 2024	476.60	476.60	471.00	473.20	473.17	92,432
Aug 27, 2024	472.20	477.60	468.00	474.60	474.57	118,800
Aug 23, 2024	476.30	477.00	471.00	473.00	472.97	54,813
Aug 22, 2024	483.00	485.80	475.20	478.20	478.17	33,788
Aug 21, 2024	482.80	487.20	479.60	484.60	484.57	161,375
Aug 20, 2024	486.40	486.40	478.80	480.80	480.77	37,932
Aug 19, 2024	477.00	487.80	477.00	483.80	483.77	52,720
Aug 16, 2024	480.00	485.20	471.20	472.40	472.37	48,058
Aug 15, 2024	481.00	490.60	480.00	484.40	484.37	28,384
Aug 14, 2024	484.20	485.20	474.00	478.00	477.97	33,890
Aug 13, 2024	462.20	482.80	458.00	480.60	480.57	59,754
Aug 12, 2024	465.00	471.80	465.00	469.00	468.97	38,810
Aug 9, 2024	461.80	471.20	461.80	466.50	466.47	25,064
Aug 8, 2024	477.90	480.10	461.20	470.00	469.97	97,248
Aug 7, 2024	477.20	486.60	476.40	486.50	486.47	90,308
Aug 6, 2024	448.20	480.40	448.20	477.00	476.97	133,388
Aug 5, 2024	479.60	479.60	453.40	456.60	456.57	73,312
Aug 2, 2024	490.40	490.40	479.40	481.40	481.37	75,503
Aug 1, 2024	512.50	513.00	493.00	494.80	494.77	150,686
Jul 31, 2024	502.50	506.50	497.60	505.00	504.97	43,612
Jul 30, 2024	488.60	501.50	486.20	498.30	498.27	76,458
Jul 29, 2024	492.40	494.00	486.00	487.00	486.97	48,100
Jul 26, 2024	484.00	493.20	480.20	491.20	491.17	71,143
Jul 25, 2024	488.10	489.40	480.40	482.60	482.57	63,793
Jul 24, 2024	494.20	497.30	491.40	491.40	491.37	116,152
Jul 23, 2024	488.60	496.60	488.20	494.20	494.17	67,216
Jul 22, 2024	487.40	490.30	485.10	486.20	486.17	42,975
Jul 19, 2024	483.10	486.20	476.20	485.00	484.97	76,085
Jul 18, 2024	6.00 Dividend
Jul 18, 2024	485.00	487.60	480.80	483.00	482.97	104,222
Jul 17, 2024	506.50	507.50	494.40	496.00	495.91	80,108
Jul 16, 2024	490.00	509.50	490.00	504.50	504.40	90,735
Jul 15, 2024	494.60	497.00	491.20	495.00	494.91	60,895
Jul 12, 2024	502.00	502.00	494.00	498.60	498.51	47,991
Jul 11, 2024	529.50	529.50	486.80	493.80	493.71	114,989
Jul 10, 2024	530.50	532.25	524.00	526.00	525.90	44,287
Jul 9, 2024	542.25	545.50	529.50	532.00	531.90	45,910
Jul 8, 2024	554.50	556.50	538.00	539.00	538.90	93,448
Jul 5, 2024	549.00	558.00	549.00	553.50	553.39	54,240
Jul 4, 2024	552.00	558.50	550.00	555.00	554.89	25,915
Jul 3, 2024	545.00	549.00	540.50	547.00	546.90	55,316
Jul 2, 2024	540.50	545.50	537.00	543.50	543.40	25,898
Jul 1, 2024	555.00	558.50	545.50	547.00	546.90	40,025
Jun 28, 2024	556.00	556.75	549.00	552.50	552.39	67,874
Jun 27, 2024	542.50	556.00	542.50	551.50	551.40	48,166
Jun 26, 2024	553.00	554.50	541.50	548.25	548.15	48,465
Jun 25, 2024	557.00	557.00	543.00	552.00	551.90	107,307
Jun 24, 2024	569.50	572.50	549.50	556.00	555.89	72,157
Jun 21, 2024	562.00	576.75	561.50	573.50	573.39	148,285
Jun 20, 2024	562.50	574.00	562.00	566.50	566.39	70,883
Jun 19, 2024	555.00	562.50	552.00	561.50	561.39	116,992
Jun 18, 2024	546.00	551.00	541.50	550.00	549.90	76,399
Jun 17, 2024	536.00	542.00	529.50	541.50	541.40	56,577
Jun 14, 2024	535.50	543.00	520.50	529.00	528.90	39,832
Jun 13, 2024	549.00	549.00	535.50	536.00	535.90	53,283
Jun 12, 2024	542.50	549.00	538.50	545.50	545.40	96,073
Jun 11, 2024	541.50	548.00	539.00	540.00	539.90	45,946
Jun 10, 2024	540.00	543.50	538.00	539.50	539.40	113,131
Jun 7, 2024	551.25	551.50	540.50	541.50	541.40	61,412
Jun 6, 2024	559.00	571.00	551.50	553.50	553.39	74,596
Jun 5, 2024	558.75	560.00	548.50	554.50	554.39	92,213
Jun 4, 2024	562.00	566.50	558.00	560.50	560.39	74,957
Jun 3, 2024	566.25	567.50	556.50	562.75	562.64	88,679
May 31, 2024	572.50	572.50	554.50	556.00	555.89	95,503
May 30, 2024	582.25	582.25	568.50	574.00	573.89	83,751
May 29, 2024	584.00	588.00	580.50	580.50	580.39	88,030
May 28, 2024	607.00	607.00	582.00	587.50	587.39	119,530
May 24, 2024	584.50	601.00	584.50	598.50	598.39	54,862
May 23, 2024	569.50	591.50	566.00	590.00	589.89	111,537
May 22, 2024	548.50	567.00	547.50	565.50	565.39	146,911
May 21, 2024	541.50	552.00	540.00	550.00	549.90	47,640
May 20, 2024	530.00	542.50	527.75	539.75	539.65	28,686
May 17, 2024	533.50	534.75	524.50	529.00	528.90	40,124
May 16, 2024	526.25	536.50	522.00	534.50	534.40	103,353
May 15, 2024	517.50	531.50	517.50	531.00	530.90	43,080
May 14, 2024	507.50	520.00	507.50	520.00	519.90	55,847
May 13, 2024	502.50	510.50	502.50	508.00	507.90	59,239
May 10, 2024	499.20	509.00	493.80	508.00	507.90	27,335
May 9, 2024	501.00	505.25	492.60	501.50	501.40	65,253
May 8, 2024	500.50	505.50	497.20	498.00	497.91	52,223
May 7, 2024	488.60	497.00	488.60	495.20	495.11	56,831
May 3, 2024	483.60	491.20	483.60	486.20	486.11	105,363
May 2, 2024	489.80	493.20	487.00	489.60	489.51	59,489
May 1, 2024	482.60	486.60	482.40	484.40	484.31	12,594
Apr 30, 2024	495.40	495.70	490.00	491.60	491.51	45,787
Apr 29, 2024	493.00	498.40	492.80	493.60	493.51	39,777
Apr 26, 2024	485.20	495.60	485.20	494.00	493.91	77,077
Apr 25, 2024	485.60	489.00	471.60	484.20	484.11	46,723
Apr 24, 2024	490.00	492.40	484.40	485.60	485.51	33,972
Apr 23, 2024	489.20	492.80	485.40	489.60	489.51	48,986
Apr 22, 2024	483.60	490.00	483.40	486.00	485.91	54,073
Apr 19, 2024	476.00	480.00	473.00	477.90	477.81	52,097
Apr 18, 2024	476.00	480.60	468.80	479.60	479.51	66,889
Apr 17, 2024	487.60	488.00	475.20	477.20	477.11	55,515
Apr 16, 2024	480.80	490.00	478.40	485.60	485.51	96,052
Apr 15, 2024	490.00	502.50	486.80	493.20	493.11	63,508
Apr 12, 2024	513.00	513.50	491.00	491.60	491.51	97,219
Apr 11, 2024	500.00	509.00	494.80	507.00	506.90	105,299
Apr 10, 2024	494.40	501.50	489.00	497.40	497.31	137,612
Apr 9, 2024	496.40	496.40	491.60	493.80	493.71	91,063
Apr 8, 2024	488.20	495.60	487.20	494.60	494.51	187,493
Apr 5, 2024	495.45	498.60	481.60	490.00	489.91	39,267
Apr 4, 2024	493.40	496.50	489.60	494.00	493.91	70,177
Apr 3, 2024	494.20	498.40	489.00	492.60	492.51	154,038
Apr 2, 2024	515.00	515.00	498.40	499.50	499.41	56,508
Mar 28, 2024	509.50	519.75	508.50	513.50	513.40	88,055
Mar 27, 2024	519.50	519.50	507.50	509.00	508.90	73,622
Mar 26, 2024	510.00	520.00	509.00	510.50	510.40	20,809
Mar 25, 2024	519.00	520.00	513.00	513.75	513.65	42,643
Mar 22, 2024	517.50	522.50	513.50	517.75	517.65	37,648
Mar 21, 2024	541.00	549.00	511.00	515.50	515.40	102,760
Mar 20, 2024	534.50	546.50	532.00	540.00	539.90	72,704
Mar 19, 2024	527.00	541.00	523.00	538.50	538.40	85,846
Mar 18, 2024	538.25	539.25	486.80	521.00	520.90	218,661
Mar 15, 2024	568.00	575.00	564.50	566.50	566.39	51,614
Mar 14, 2024	581.00	581.00	567.50	572.00	571.89	55,146
Mar 13, 2024	575.25	579.50	569.50	570.00	569.89	14,992
Mar 12, 2024	577.00	581.00	570.50	575.50	575.39	28,879
Mar 11, 2024	575.00	576.00	567.00	574.75	574.64	39,227
Mar 8, 2024	579.50	583.00	575.00	580.50	580.39	45,404
Mar 7, 2024	573.50	582.50	573.25	579.75	579.64	69,520