Dark

BYIT
BYTES TECHNOLOGY GROUP PLC
stock LSE

Inactive

Jun 28, 2024

554.50GBX+0.181%(+1.00)405,326

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-28	575.0000	575.0000	549.0000	554.5000	+0.181%	405,326	0.000%
2024-06-27	548.5000	556.0000	542.5000	553.5000	+1.096%	254,711	+0.181%
2024-06-26	543.5000	557.0000	542.0000	547.5000	-1.262%	473,969	+1.279%
2024-06-25	548.0000	567.0000	542.5000	554.5000	-0.805%	532,132	0.000%
2024-06-24	565.0000	573.0000	549.5000	559.0000	-1.930%	638,764	-0.805%
2024-06-21	571.0000	577.0000	558.5000	570.0000	+1.243%	3,907,594	-2.719%
2024-06-20	555.5000	573.5000	555.5000	563.0000	+0.089%	429,256	-1.510%
2024-06-19	549.5000	562.5000	549.5000	562.5000	+1.534%	422,251	-1.422%
2024-06-18	544.5000	554.0000	541.5000	554.0000	+2.026%	848,253	+0.090%
2024-06-17	529.0000	543.0000	529.0000	543.0000	+2.550%	1,483,647	+2.118%
2024-06-14	556.0000	556.0000	519.0000	529.5000	-0.563%	401,486	+4.721%
2024-06-13	550.0000	550.0000	532.5000	532.5000	-2.740%	298,921	+4.131%
2024-06-12	547.0000	549.0000	538.5000	547.5000	+1.389%	1,729,575	+1.279%
2024-06-11	545.0000	550.0000	539.0000	540.0000	+0.093%	417,505	+2.685%
2024-06-10	539.0000	543.5000	538.0000	539.5000	-0.277%	594,333	+2.780%
2024-06-07	548.0000	551.0000	540.5000	541.0000	-1.636%	347,650	+2.495%
2024-06-06	579.0000	579.0000	550.0000	550.0000	-0.272%	436,379	+0.818%
2024-06-05	554.5000	564.0000	548.0000	551.5000	-1.342%	413,976	+0.544%
2024-06-04	558.5000	567.0000	558.0000	559.0000	-0.534%	282,404	-0.805%
2024-06-03	575.0000	575.0000	556.5000	562.0000	+0.627%	603,338	-1.335%
2024-05-31	588.0000	588.0000	555.0000	558.5000	-2.275%	1,189,005	-0.716%
2024-05-30	582.0000	582.0000	568.5000	571.5000	-1.550%	652,815	-2.975%
2024-05-29	587.5000	588.5000	580.0000	580.5000	-0.343%	247,868	-4.479%
2024-05-28	610.0000	610.0000	582.0000	582.5000	-3.480%	508,570	-4.807%
2024-05-24	562.0000	603.5000	562.0000	603.5000	+2.462%	577,095	-8.119%
2024-05-23	572.0000	592.0000	564.0000	589.0000	+3.424%	844,351	-5.857%
2024-05-22	544.0000	569.5000	544.0000	569.5000	+3.170%	864,191	-2.634%
2024-05-21	538.0000	552.0000	538.0000	552.0000	+1.939%	454,327	+0.453%
2024-05-20	504.0000	542.5000	504.0000	541.5000	+2.266%	430,771	+2.401%
2024-05-17	534.5000	535.5000	524.5000	529.5000	+0.095%	315,623	+4.721%
2024-05-16	508.5000	537.0000	508.5000	529.0000	-0.189%	452,717	+4.820%
2024-05-15	515.5000	532.0000	515.5000	530.0000	+2.317%	335,450	+4.623%
2024-05-14	507.0000	519.5000	507.0000	518.0000	+2.270%	396,361	+7.046%
2024-05-13	483.2000	510.0000	483.2000	506.5000	-0.295%	432,206	+9.477%
2024-05-10	502.0000	509.0000	492.8000	508.0000	+1.499%	311,952	+9.154%
2024-05-09	504.5000	505.0000	492.8000	500.5000	+0.745%	1,491,034	+10.789%
2024-05-08	500.0000	506.0000	496.8000	496.8000	-0.281%	367,991	+11.614%
2024-05-07	479.6000	498.2000	479.6000	498.2000	+1.715%	303,932	+11.301%
2024-05-02	491.0000	493.4000	487.0000	489.8000	+0.451%	380,566	+13.209%
2024-05-01	468.4000	487.6000	468.4000	487.6000	+9,367.961%	186,081	+13.720%
2024-03-22	5.2500	5.2500	5.1350	5.1500	-0.097%	284,287	+10,666.990%
2024-03-21	5.3000	5.4900	5.1100	5.1550	-4.537%	1,723,273	+10,656.547%
2024-03-20	5.3800	5.4650	5.3200	5.4000	+0.372%	721,773	+10,168.519%
2024-03-19	5.3100	5.4050	5.2300	5.3800	+2.574%	1,000,613	+10,206.691%
2024-03-18	5.4000	5.4000	4.8640	5.2450	-7.496%	1,914,231	+10,471.973%
2024-03-15	5.6000	5.7450	5.6000	5.6700	-0.874%	490,026	+9,679.541%
2024-03-14	5.8100	5.8100	5.6750	5.7200	-0.087%	287,526	+9,594.056%
2024-03-13	5.8450	5.8450	5.6900	5.7250	-0.952%	302,012	+9,585.590%
2024-03-12	5.7600	5.8100	5.6950	5.7800	+0.434%	314,612	+9,493.426%
2024-03-11	5.7300	5.7650	5.6600	5.7550	-0.776%	180,351	+9,535.100%
2024-03-08	5.6700	5.8300	5.6700	5.8000	-0.258%	392,985	+9,460.345%
2024-03-07	5.7500	5.8250	5.7250	5.8150	+1.307%	350,056	+9,435.684%
2024-03-06	5.4300	5.7450	5.4300	5.7400	+2.044%	305,411	+9,560.279%
2024-03-05	5.5950	5.7450	5.5950	5.6250	-1.747%	502,417	+9,757.778%
2024-03-04	5.9050	5.9050	5.6200	5.7250	+1.148%	224,727	+9,585.590%
2024-03-01	5.6350	5.6950	5.5400	5.6600	+1.525%	613,148	+9,696.820%
2024-02-29	5.5500	5.6300	5.4600	5.5750	+1.920%	814,052	+9,846.188%
2024-02-28	5.4750	5.4750	5.3400	5.4700	+1.484%	430,232	+10,037.112%
2024-02-27	5.4950	5.4950	5.3000	5.3900	-0.093%	932,912	+10,187.570%
2024-02-26	5.4250	5.4650	5.3450	5.3950	+1.315%	1,363,910	+10,178.035%
2024-02-23	5.5150	5.6200	5.3250	5.3250	-2.383%	1,395,415	+10,313.146%
2024-02-22	5.3700	5.5900	5.3300	5.4550	+1.583%	2,991,423	+10,064.986%
2024-02-21	6.0900	6.1500	4.8800	5.3700	-10.723%	2,852,092	+10,225.885%
2024-02-20	6.1500	6.1950	6.0150	6.0150	-2.749%	408,685	+9,118.620%
2024-02-19	6.2700	6.2900	6.1850	6.1850	-1.981%	237,778	+8,865.238%
2024-02-16	6.4800	6.4800	6.2000	6.3100	+0.638%	403,960	+8,687.639%
2024-02-15	6.2650	6.3400	6.1700	6.2700	-0.318%	699,605	+8,743.700%
2024-02-14	6.2700	6.4450	6.2650	6.2900	-2.101%	366,812	+8,715.580%
2024-02-13	6.5000	6.5000	6.3050	6.4250	-1.154%	305,702	+8,530.350%
2024-02-12	6.4950	6.5450	6.4300	6.5000	+0.231%	246,994	+8,430.769%
2024-02-09	6.5000	6.5900	6.4450	6.4850	+0.154%	515,866	+8,450.501%
2024-02-08	6.3500	6.5350	6.2050	6.4750	+2.696%	479,857	+8,463.707%
2024-02-07	6.1900	6.3800	6.1900	6.3050	-0.316%	329,422	+8,694.607%
2024-02-06	6.2300	6.3450	6.1850	6.3250	+2.429%	529,274	+8,666.798%
2024-02-05	6.1200	6.2400	6.1200	6.1750	-0.162%	1,050,613	+8,879.757%
2024-02-02	6.4300	6.4300	6.1750	6.1850	+0.815%	384,842	+8,865.238%
2024-02-01	6.3850	6.4250	6.1200	6.1350	-6.550%	1,443,979	+8,938.305%
2024-01-31	6.5300	6.6300	6.4800	6.5650	-0.076%	580,976	+8,346.306%
2024-01-30	6.5250	6.6500	6.4850	6.5700	+0.922%	1,052,785	+8,339.878%
2024-01-29	6.5850	6.5850	6.4700	6.5100	-0.913%	2,634,479	+8,417.665%
2024-01-26	6.4200	6.6000	6.3900	6.5700	+1.389%	1,107,444	+8,339.878%
2024-01-25	6.3650	6.4850	6.3000	6.4800	+2.451%	891,906	+8,457.099%
2024-01-24	6.3000	6.3700	6.2600	6.3250	+0.158%	611,149	+8,666.798%
2024-01-23	6.1550	6.3900	6.1500	6.3150	-0.551%	601,468	+8,680.681%
2024-01-22	6.2750	6.4350	6.2100	6.3500	+1.844%	317,055	+8,632.283%
2024-01-19	6.3750	6.3950	6.1900	6.2350	-1.501%	1,197,571	+8,793.344%
2024-01-18	6.1600	6.3700	6.1350	6.3300	+2.760%	1,586,684	+8,659.874%
2024-01-17	6.1000	6.1600	5.9600	6.1600	+0.818%	3,201,764	+8,901.623%
2024-01-16	5.8000	6.1300	5.8000	6.1100	+3.384%	647,652	+8,975.286%
2024-01-15	6.1000	6.1000	5.8600	5.9100	+0.169%	378,781	+9,282.403%
2024-01-12	5.8000	5.9100	5.7550	5.9000	+2.967%	232,714	+9,298.305%
2024-01-11	5.8100	5.8250	5.7000	5.7300	-1.036%	637,456	+9,577.138%
2024-01-10	5.7700	5.8300	5.7450	5.7900	+0.347%	455,046	+9,476.857%
2024-01-09	5.8800	5.9200	5.7400	5.7700	-2.203%	249,419	+9,510.052%
2024-01-08	5.6800	5.9250	5.6800	5.9000	+3.873%	336,175	+9,298.305%
2024-01-05	5.8450	5.8450	5.6800	5.6800	-2.989%	290,223	+9,662.324%
2024-01-04	6.0000	6.0000	5.7400	5.8550	+0.861%	214,740	+9,370.538%
2024-01-03	5.9100	5.9100	5.7500	5.8050	-1.860%	406,319	+9,452.110%
2024-01-02	6.0000	6.1200	5.8550	5.9150	-3.350%	270,900	+9,274.472%
2023-12-29	6.1450	6.1450	6.0850	6.1200	+0.328%	64,264	+8,960.458%
2023-12-28	6.1450	6.1750	6.0500	6.1000	-0.327%	275,573	+8,990.164%
2023-12-27	6.0950	6.1750	6.0950	6.1200	+1.157%	212,945	+8,960.458%
2023-12-22	6.0250	6.0950	6.0250	6.0500	+0.083%	721,801	+9,065.289%
2023-12-21	5.9500	6.0500	5.9500	6.0450	+0.415%	251,416	+9,072.870%
2023-12-20	6.0000	6.0350	5.8950	6.0200	+1.432%	1,222,474	+9,110.963%
2023-12-19	5.8650	6.0550	5.8400	5.9350	+1.194%	499,848	+9,242.881%
2023-12-18	5.9500	5.9500	5.7950	5.8650	-0.761%	1,147,111	+9,354.390%
2023-12-15	6.0000	6.0000	5.7300	5.9100	+1.721%	1,111,345	+9,282.403%
2023-12-14	5.9500	5.9750	5.7550	5.8100	-0.343%	1,298,408	+9,443.890%
2023-12-13	5.7500	5.8850	5.7500	5.8300	0.000%	705,804	+9,411.149%
2023-12-12	5.9450	5.9800	5.7600	5.8300	+0.778%	582,889	+9,411.149%
2023-12-11	5.6450	5.7850	5.6000	5.7850	+2.662%	695,541	+9,485.134%
2023-12-08	5.6350	5.6550	5.5100	5.6350	+2.269%	552,966	+9,740.284%
2023-12-07	5.3900	5.5300	5.3450	5.5100	+2.226%	468,321	+9,963.521%
2023-12-06	5.3700	5.4500	5.3350	5.3900	+1.221%	527,280	+10,187.570%
2023-12-05	5.1400	5.3700	5.1400	5.3250	+0.188%	803,126	+10,313.146%
2023-12-04	5.6000	5.6000	5.2950	5.3150	-2.566%	334,862	+10,332.738%
2023-12-01	5.2850	5.4800	5.2850	5.4550	+1.112%	801,494	+10,064.986%
2023-11-30	5.6200	5.6200	5.3650	5.3950	-3.315%	686,909	+10,178.035%
2023-11-29	5.3900	5.5800	5.3900	5.5800	+1.918%	675,070	+9,837.276%
2023-11-28	5.5350	5.5500	5.4500	5.4750	-0.725%	220,853	+10,027.854%
2023-11-27	5.4100	5.5350	5.4100	5.5150	+1.286%	860,610	+9,954.397%
2023-11-24	5.6450	5.6450	5.3900	5.4450	-0.820%	225,854	+10,083.655%
2023-11-23	5.4200	5.5350	5.4050	5.4900	+0.642%	734,767	+10,000.182%
2023-11-22	5.2350	5.4800	5.2350	5.4550	+0.925%	246,952	+10,064.986%
2023-11-21	5.4200	5.4750	5.4050	5.4050	-0.917%	474,532	+10,159.019%
2023-11-20	5.3950	5.4650	5.3950	5.4550	0.000%	491,271	+10,064.986%
2023-11-17	5.3800	5.4550	5.3700	5.4550	+1.867%	460,341	+10,064.986%
2023-11-16	5.5550	5.5550	5.3200	5.3550	-0.833%	364,620	+10,254.809%
2023-11-15	5.2000	5.4750	5.2000	5.4000	+0.746%	857,426	+10,168.519%
2023-11-14	5.2000	5.3650	5.1650	5.3600	+3.575%	397,878	+10,245.149%
2023-11-13	5.1500	5.2000	5.0750	5.1750	+1.074%	465,575	+10,614.976%
2023-11-10	5.0700	5.1400	5.0600	5.1200	0.000%	311,825	+10,730.078%
2023-11-09	5.0700	5.1650	5.0200	5.1200	+1.386%	298,941	+10,730.078%
2023-11-08	4.8280	5.0800	4.8280	5.0500	+0.198%	866,597	+10,880.198%
2023-11-07	4.8040	5.0600	4.8040	5.0400	+0.699%	200,244	+10,901.984%
2023-11-06	5.0650	5.0950	5.0050	5.0050	-1.282%	513,146	+10,978.921%
2023-11-03	4.9600	5.1550	4.9600	5.0700	+0.297%	335,895	+10,836.884%
2023-11-02	5.0100	5.1700	5.0100	5.0550	+0.497%	760,160	+10,869.337%
2023-11-01	5.0000	5.0400	4.8880	5.0300	+2.194%	236,255	+10,923.857%
2023-10-31	4.9200	5.0500	4.8880	4.9220	+0.244%	438,427	+11,165.746%
2023-10-30	4.8260	4.9440	4.8260	4.9100	+1.488%	289,808	+11,193.279%
2023-10-27	4.7000	4.8800	4.7000	4.8380	+0.666%	275,714	+11,361.348%
2023-10-26	4.7000	4.8060	4.7000	4.8060	-0.456%	973,266	+11,437.661%
2023-10-25	4.6500	4.9740	4.5740	4.8280	+6.344%	655,531	+11,385.087%
2023-10-24	4.6780	4.7640	4.5260	4.5400	-4.098%	236,657	+12,113.656%
2023-10-23	4.6100	4.7820	4.6100	4.7340	-1.128%	201,127	+11,613.139%
2023-10-20	4.9060	4.9060	4.7460	4.7880	-2.326%	288,346	+11,481.036%
2023-10-19	4.8700	5.0050	4.8420	4.9020	-0.082%	393,229	+11,211.710%
2023-10-18	4.9620	4.9840	4.8580	4.9060	-1.762%	358,317	+11,202.487%
2023-10-17	4.9020	5.0250	4.8800	4.9940	+1.711%	691,958	+11,003.324%
2023-10-16	4.9000	4.9660	4.8100	4.9100	+1.656%	476,339	+11,193.279%
2023-10-13	5.0250	5.0250	4.8060	4.8300	-3.593%	396,591	+11,380.331%
2023-10-12	4.9600	5.0900	4.8400	5.0100	+1.829%	601,427	+10,967.864%
2023-10-11	4.7640	4.9680	4.7640	4.9200	-0.606%	409,061	+11,170.325%
2023-10-10	4.8300	4.9900	4.8300	4.9500	+3.125%	432,639	+11,102.020%
2023-10-09	4.8300	4.9140	4.7500	4.8000	-1.921%	295,370	+11,452.083%
2023-10-06	4.7620	4.9140	4.7620	4.8940	+1.746%	365,600	+11,230.200%
2023-10-05	4.8300	4.8700	4.7860	4.8100	-1.151%	374,488	+11,428.067%
2023-10-04	4.5720	4.9520	4.5720	4.8660	+1.164%	740,172	+11,295.397%
2023-10-03	4.8160	4.8920	4.7800	4.8100	-1.997%	404,781	+11,428.067%
2023-10-02	4.9800	5.0250	4.8680	4.9080	-1.604%	496,416	+11,197.881%
2023-09-29	4.9200	5.0550	4.9200	4.9880	+1.382%	350,498	+11,016.680%
2023-09-28	4.9000	4.9900	4.8700	4.9200	-1.482%	992,225	+11,170.325%
2023-09-27	5.0750	5.2300	4.9460	4.9940	-2.078%	554,617	+11,003.324%
2023-09-26	5.0600	5.1550	4.9700	5.1000	+2.369%	598,738	+10,772.549%
2023-09-25	4.8860	4.9860	4.8860	4.9820	+0.891%	271,115	+11,030.068%
2023-09-22	4.9000	4.9740	4.9000	4.9380	+0.693%	1,063,953	+11,129.243%
2023-09-21	5.0050	5.0300	4.8940	4.9040	-2.505%	462,164	+11,207.096%
2023-09-20	4.8320	5.1150	4.8160	5.0300	+6.298%	580,375	+10,923.857%
2023-09-19	4.8600	4.9040	4.7100	4.7320	-2.634%	1,225,394	+11,618.090%
2023-09-18	4.8200	4.8680	4.8160	4.8600	-0.041%	444,314	+11,309.465%
2023-09-15	4.8680	4.9160	4.8480	4.8620	+0.247%	494,893	+11,304.772%
2023-09-14	4.7260	4.8800	4.7260	4.8500	+0.497%	623,051	+11,332.990%
2023-09-13	4.8500	4.8500	4.7600	4.8260	+0.041%	152,591	+11,389.847%
2023-09-12	4.9200	4.9420	4.8020	4.8240	-1.066%	194,419	+11,394.610%
2023-09-11	4.8500	4.9520	4.8460	4.8760	+0.082%	1,218,110	+11,272.026%
2023-09-08	4.8120	4.8880	4.7580	4.8720	+1.925%	227,291	+11,281.363%
2023-09-07	4.8520	4.8600	4.7480	4.7800	-1.484%	244,811	+11,500.418%
2023-09-06	4.7320	4.8600	4.7320	4.8520	+0.165%	706,188	+11,328.277%
2023-09-05	4.7200	4.8500	4.7200	4.8440	+0.498%	213,425	+11,347.151%
2023-09-04	4.8120	4.8500	4.6140	4.8200	0.000%	258,075	+11,404.149%
2023-09-01	4.7420	4.8600	4.7420	4.8200	-0.700%	503,409	+11,404.149%
2023-08-31	4.8480	4.8980	4.8220	4.8540	+0.124%	1,073,814	+11,323.568%
2023-08-30	4.8280	4.8900	4.8060	4.8480	-0.533%	484,107	+11,337.706%
2023-08-29	4.8300	4.9140	4.8000	4.8740	+1.584%	271,586	+11,276.693%
2023-08-25	4.8500	4.8500	4.7600	4.7980	+0.209%	210,689	+11,456.899%
2023-08-24	4.8680	4.9100	4.7420	4.7880	-0.375%	1,032,929	+11,481.036%
2023-08-23	4.6800	4.8180	4.6800	4.8060	+1.521%	719,786	+11,437.661%
2023-08-22	4.7400	4.8000	4.6820	4.7340	+0.254%	627,362	+11,613.139%
2023-08-21	4.7380	4.7780	4.6600	4.7220	-1.625%	497,927	+11,642.906%
2023-08-18	4.9100	4.9100	4.7400	4.8000	-2.240%	629,566	+11,452.083%
2023-08-17	4.9680	4.9780	4.8840	4.9100	-2.386%	203,457	+11,193.279%
2023-08-15	5.1650	5.1650	5.0300	5.0300	-2.614%	253,427	+10,923.857%
2023-08-14	5.1500	5.1900	5.1250	5.1650	+0.194%	197,048	+10,635.721%
2023-08-11	5.2400	5.2400	5.1150	5.1550	-0.386%	384,203	+10,656.547%
2023-08-10	5.1700	5.2200	5.1550	5.1750	+0.097%	477,289	+10,614.976%
2023-08-09	5.1500	5.2200	5.1150	5.1700	+1.273%	247,485	+10,625.338%
2023-08-07	5.0150	5.1250	5.0150	5.1050	+0.690%	230,562	+10,761.900%
2023-08-04	5.0800	5.0800	5.0050	5.0700	+0.198%	316,447	+10,836.884%
2023-08-03	5.0450	5.1100	5.0100	5.0600	0.000%	1,667,074	+10,858.498%
2023-08-02	5.0750	5.1000	5.0300	5.0600	-0.978%	814,527	+10,858.498%
2023-08-01	5.1300	5.1550	5.0950	5.1100	-0.777%	482,725	+10,751.272%
2023-07-28	5.1800	5.1800	5.1000	5.1500	+0.097%	1,193,244	+10,666.990%
2023-07-27	5.1200	5.2200	5.0700	5.1450	+0.784%	241,526	+10,677.454%
2023-07-26	5.0950	5.1400	5.0750	5.1050	-1.066%	378,359	+10,761.900%
2023-07-25	5.1050	5.1950	5.1050	5.1600	+0.487%	218,062	+10,646.124%
2023-07-24	5.1500	5.2850	5.1200	5.1350	+0.097%	2,994,210	+10,698.442%
2023-07-21	5.1650	5.1650	5.0750	5.1300	-0.195%	2,686,468	+10,708.967%
2023-07-20	5.2850	5.3000	5.1400	5.1400	-4.372%	400,460	+10,687.938%
2023-07-19	5.1600	5.4250	5.1550	5.3750	+5.083%	1,771,539	+10,216.279%
2023-07-18	5.1250	5.2150	5.1100	5.1150	-1.159%	416,407	+10,740.665%
2023-07-17	5.1900	5.2150	5.1600	5.1750	-0.289%	452,689	+10,614.976%
2023-07-14	5.1600	5.2200	5.1200	5.1900	+0.679%	578,708	+10,584.008%
2023-07-13	5.1000	5.1650	5.0550	5.1550	+1.377%	1,007,867	+10,656.547%
2023-07-12	4.9520	5.1200	4.9520	5.0850	+0.494%	746,875	+10,804.621%
2023-07-11	5.0000	5.1600	5.0000	5.0600	-1.556%	730,902	+10,858.498%
2023-07-10	5.2350	5.2350	5.1050	5.1400	-1.815%	1,307,088	+10,687.938%
2023-07-07	5.1050	5.2650	5.0900	5.2350	+1.453%	342,063	+10,492.168%
2023-07-06	5.2250	5.3000	5.1600	5.1600	-1.527%	746,285	+10,646.124%
2023-07-05	5.1400	5.2850	5.1400	5.2400	0.000%	315,726	+10,482.061%
2023-07-04	5.2000	5.2700	5.1350	5.2400	+1.061%	769,982	+10,482.061%
2023-07-03	5.2550	5.2800	5.1100	5.1850	-1.706%	1,012,328	+10,594.311%
2023-06-30	5.2300	5.3150	5.1300	5.2750	+1.638%	819,199	+10,411.848%
2023-06-29	5.1800	5.2350	5.1250	5.1900	+0.193%	510,805	+10,584.008%
2023-06-28	5.0700	5.2000	5.0700	5.1800	+2.069%	424,118	+10,604.633%
2023-06-27	5.1300	5.1300	5.0500	5.0750	-0.588%	324,975	+10,826.108%
2023-06-26	5.1150	5.1450	5.0500	5.1050	-0.196%	574,272	+10,761.900%
2023-06-23	5.1650	5.2350	5.0900	5.1150	-1.255%	1,003,763	+10,740.665%
2023-06-22	5.1500	5.2150	5.0500	5.1800	-1.333%	2,498,176	+10,604.633%
2023-06-21	5.2300	5.3250	5.2050	5.2500	-0.756%	359,663	+10,461.905%
2023-06-20	5.2500	5.3200	5.2050	5.2900	+0.380%	618,863	+10,382.042%
2023-06-19	5.1500	5.4750	5.1500	5.2700	-2.678%	2,231,950	+10,421.822%
2023-06-16	5.3000	5.4500	5.2950	5.4150	+2.170%	1,122,734	+10,140.074%
2023-06-15	5.3300	5.3700	5.2400	5.3000	-0.563%	886,568	+10,362.264%
2023-06-14	5.2600	5.3400	5.2000	5.3300	+0.756%	1,106,779	+10,303.377%
2023-06-13	5.1800	5.3550	5.1400	5.2900	+2.519%	660,914	+10,382.042%
2023-06-12	5.1300	5.2100	5.1300	5.1600	+0.683%	965,257	+10,646.124%
2023-06-09	5.2700	5.2950	5.0900	5.1250	-3.211%	1,418,304	+10,719.512%
2023-06-08	5.3550	5.4300	5.1850	5.2950	-1.671%	1,282,842	+10,372.144%
2023-06-07	5.3700	5.4800	5.3050	5.3850	+0.654%	579,966	+10,197.122%
2023-06-06	5.2700	5.3700	5.2150	5.3500	+1.905%	1,484,805	+10,264.486%
2023-06-05	5.2500	5.3000	5.2000	5.2500	-0.190%	1,394,131	+10,461.905%
2023-06-02	5.0400	5.2600	5.0400	5.2600	+2.037%	1,018,423	+10,441.825%
2023-06-01	5.0900	5.1750	5.0150	5.1550	+1.078%	1,159,605	+10,656.547%
2023-05-31	4.8980	5.1800	4.7580	5.1000	+3.323%	2,733,345	+10,772.549%
2023-05-30	4.6380	4.9640	4.5840	4.9360	+6.840%	1,689,963	+11,133.793%
2023-05-26	4.5700	4.6260	4.5100	4.6200	+1.673%	280,581	+11,902.165%
2023-05-25	4.4800	4.5960	4.4560	4.5440	+2.342%	415,473	+12,102.905%
2023-05-24	4.4940	4.6360	4.4020	4.4400	-1.333%	809,326	+12,388.739%
2023-05-23	4.5200	4.5540	4.4400	4.5000	+0.312%	1,824,874	+12,222.222%
2023-05-22	4.4500	4.5580	4.4300	4.4860	+0.854%	669,523	+12,260.678%
2023-05-19	4.4320	4.4700	4.3700	4.4480	+1.137%	449,286	+12,366.277%
2023-05-18	4.3000	4.4340	4.2740	4.3980	+2.661%	1,917,005	+12,508.004%
2023-05-17	4.2800	4.2880	4.1960	4.2840	-0.093%	2,547,603	+12,843.511%
2023-05-16	4.2700	4.2940	4.1800	4.2880	+1.371%	640,214	+12,831.437%
2023-05-15	4.3200	4.3200	4.2040	4.2300	+0.380%	268,937	+13,008.747%
2023-05-12	4.2720	4.2720	4.2080	4.2140	-0.847%	390,982	+13,058.519%
2023-05-11	4.2740	4.3220	4.2200	4.2500	-0.840%	511,186	+12,947.059%
2023-05-10	4.2420	4.2860	4.2200	4.2860	+0.469%	209,754	+12,837.471%
2023-05-09	4.3100	4.3100	4.2160	4.2660	-1.021%	2,145,012	+12,898.125%
2023-05-05	4.2660	4.3300	4.1880	4.3100	+2.133%	316,468	+12,765.429%
2023-05-04	4.1700	4.2320	4.1240	4.2200	+0.668%	1,860,729	+13,039.810%
2023-05-03	3.9480	4.2120	3.9480	4.1920	+1.207%	509,763	+13,127.576%
2023-05-02	4.2000	4.2000	4.1120	4.1420	-0.385%	253,767	+13,287.253%
2023-04-28	4.1100	4.2080	4.1100	4.1580	-0.526%	545,658	+13,235.738%
2023-04-27	4.2000	4.2000	4.1160	4.1800	+1.260%	426,815	+13,165.550%
2023-04-26	4.0940	4.1280	4.0720	4.1280	+0.585%	610,864	+13,332.655%
2023-04-25	4.1100	4.1260	4.0880	4.1040	+0.098%	848,264	+13,411.209%
2023-04-24	4.1460	4.1500	4.1000	4.1000	-0.918%	364,625	+13,424.390%
2023-04-21	4.0800	4.1380	4.0600	4.1380	+1.025%	232,455	+13,300.193%
2023-04-20	4.1100	4.1100	4.0640	4.0960	-0.049%	421,622	+13,437.598%
2023-04-19	4.0520	4.1060	4.0520	4.0980	-0.582%	368,834	+13,430.991%
2023-04-18	4.1200	4.1520	4.0540	4.1220	+1.079%	482,519	+13,352.208%
2023-04-17	4.0360	4.0960	4.0240	4.0780	+1.443%	1,008,876	+13,497.352%
2023-04-14	3.9800	4.0220	3.9760	4.0200	+1.158%	268,478	+13,693.532%
2023-04-13	3.8920	3.9740	3.8660	3.9740	+1.897%	331,403	+13,853.196%
2023-04-12	3.8360	3.9400	3.8300	3.9000	+1.668%	1,909,483	+14,117.949%
2023-04-11	3.8800	3.9080	3.8160	3.8360	-0.725%	341,244	+14,355.162%
2023-04-06	3.8300	3.8760	3.8200	3.8640	-0.103%	364,239	+14,250.414%
2023-04-05	4.0160	4.0160	3.8400	3.8680	-2.026%	1,459,280	+14,235.574%
2023-04-04	3.9480	4.0020	3.9080	3.9480	+1.491%	2,310,283	+13,945.086%
2023-04-03	3.8660	3.9080	3.8660	3.8900	+0.154%	1,179,124	+14,154.499%
2023-03-31	3.7780	3.9200	3.7780	3.8840	+0.518%	1,248,618	+14,176.519%
2023-03-30	3.9080	3.9080	3.7080	3.8640	+3.592%	2,687,273	+14,250.414%
2023-03-29	3.6500	3.7600	3.6320	3.7300	+2.755%	8,231,056	+14,765.952%
2023-03-28	3.7580	3.7580	3.5880	3.6300	-3.045%	2,364,368	+15,175.482%
2023-03-27	3.9180	3.9180	3.7260	3.7440	+0.268%	823,856	+14,710.363%
2023-03-24	3.9460	3.9460	3.6880	3.7340	-2.405%	992,970	+14,750.027%
2023-03-23	3.7960	3.8480	3.7900	3.8260	-0.313%	554,667	+14,392.943%
2023-03-22	3.9340	3.9640	3.8140	3.8380	+2.183%	4,580,861	+14,347.629%
2023-03-21	3.7000	3.7860	3.7000	3.7560	+2.065%	1,026,634	+14,663.046%
2023-03-20	3.6800	3.7480	3.5940	3.6800	-0.271%	386,151	+14,967.935%
2023-03-17	3.7500	3.7500	3.6540	3.6900	-0.753%	879,395	+14,927.100%
2023-03-16	3.7180	3.7180	3.6480	3.7180	+0.923%	318,187	+14,813.932%
2023-03-15	3.7100	3.7100	3.5740	3.6840	-0.647%	675,119	+14,951.574%
2023-03-14	3.6200	3.7220	3.5820	3.7080	+2.829%	1,329,033	+14,854.153%
2023-03-13	3.7240	3.7900	3.6060	3.6060	-4.805%	451,325	+15,277.149%
2023-03-10	3.7800	3.8360	3.7660	3.7880	-1.661%	419,722	+14,538.332%
2023-03-09	3.8800	3.9220	3.8140	3.8520	-1.885%	371,910	+14,295.119%
2023-03-08	3.9500	3.9600	3.9000	3.9260	-0.808%	823,181	+14,023.790%
2023-03-07	3.9260	3.9980	3.9260	3.9580	-0.852%	216,743	+13,909.601%
2023-03-06	4.0260	4.0260	3.9460	3.9920	-0.250%	164,751	+13,790.281%
2023-03-03	3.9600	4.0080	3.9400	4.0020	+1.368%	470,087	+13,755.572%
2023-03-02	4.0080	4.0400	3.9440	3.9480	-1.840%	253,742	+13,945.086%
2023-03-01	3.9860	4.0380	3.9860	4.0220	+0.651%	354,815	+13,686.673%
2023-02-28	3.9700	4.0140	3.9320	3.9960	-0.100%	456,348	+13,776.376%
2023-02-27	3.7960	4.0040	3.7960	4.0000	+1.368%	134,081	+13,762.500%
2023-02-24	4.1560	4.1560	3.9440	3.9460	-1.004%	160,872	+13,952.205%
2023-02-23	4.0480	4.0600	3.9600	3.9860	-0.698%	321,628	+13,811.189%
2023-02-22	4.0800	4.0800	3.9940	4.0140	-1.569%	134,616	+13,714.150%
2023-02-21	4.1040	4.1200	4.0560	4.0780	-0.971%	225,085	+13,497.352%
2023-02-20	4.0940	4.1300	4.0780	4.1180	+1.030%	146,410	+13,365.274%
2023-02-17	4.1100	4.1100	4.0280	4.0760	-0.924%	333,521	+13,504.024%
2023-02-16	4.0840	4.1420	4.0760	4.1140	+0.883%	257,748	+13,378.367%
2023-02-15	4.0000	4.0860	4.0000	4.0780	+1.544%	355,162	+13,497.352%
2023-02-14	4.0300	4.1140	4.0060	4.0160	-1.181%	374,949	+13,707.271%
2023-02-13	3.9920	4.0880	3.9920	4.0640	+1.195%	196,468	+13,544.193%
2023-02-10	4.1180	4.1220	4.0000	4.0160	-2.477%	353,832	+13,707.271%
2023-02-09	4.0460	4.1320	4.0240	4.1180	+1.379%	1,848,889	+13,365.274%
2023-02-08	4.0280	4.1460	4.0280	4.0620	+0.594%	336,456	+13,550.911%
2023-02-07	4.0000	4.1600	4.0000	4.0380	-3.072%	1,639,733	+13,632.046%
2023-02-06	4.1660	4.2440	4.1440	4.1660	-2.344%	330,310	+13,210.130%
2023-02-03	4.2000	4.2720	4.1120	4.2660	+1.571%	465,434	+12,898.125%
2023-02-02	3.7240	4.2820	3.7240	4.2000	+7.637%	1,363,747	+13,102.381%
2023-02-01	3.8640	3.9500	3.8560	3.9020	+0.827%	720,497	+14,110.661%
2023-01-31	3.8520	3.9020	3.8360	3.8700	-0.972%	955,511	+14,228.165%
2023-01-30	3.7960	3.9500	3.7960	3.9080	-1.063%	613,696	+14,088.843%
2023-01-27	3.9540	4.0020	3.9180	3.9500	-1.496%	1,393,445	+13,937.975%
2023-01-26	4.0000	4.0600	3.9660	4.0100	-0.693%	5,915,392	+13,727.930%
2023-01-25	4.0740	4.1400	4.0180	4.0380	-1.752%	816,488	+13,632.046%
2023-01-24	4.0400	4.1900	4.0400	4.1100	+1.733%	271,653	+13,391.484%
2023-01-23	3.7740	4.0660	3.7740	4.0400	+0.598%	160,645	+13,625.248%
2023-01-20	4.0000	4.0600	4.0000	4.0160	-0.594%	173,836	+13,707.271%
2023-01-19	4.1000	4.1200	4.0400	4.0400	-1.463%	1,153,901	+13,625.248%
2023-01-18	4.0460	4.1100	4.0300	4.1000	+1.687%	522,703	+13,424.390%
2023-01-17	4.0600	4.0900	4.0120	4.0320	-0.690%	244,180	+13,652.480%
2023-01-16	4.1160	4.1440	4.0220	4.0600	-0.879%	176,550	+13,557.635%
2023-01-13	4.0800	4.1480	4.0800	4.0960	+0.245%	221,363	+13,437.598%
2023-01-12	3.9240	4.0880	3.9220	4.0860	+1.895%	208,754	+13,470.729%
2023-01-11	3.9960	4.0440	3.9060	4.0100	+0.602%	595,502	+13,727.930%
2023-01-10	3.9700	4.0120	3.9560	3.9860	-0.549%	485,889	+13,811.189%
2023-01-09	3.9500	4.0140	3.8940	4.0080	+3.727%	313,953	+13,734.830%
2023-01-06	3.8500	3.8740	3.7540	3.8640	+1.631%	302,179	+14,250.414%
2023-01-05	3.8400	3.8720	3.8020	3.8020	-0.627%	304,734	+14,484.429%
2023-01-04	3.8280	3.8720	3.7700	3.8260	-0.157%	281,534	+14,392.943%
2023-01-03	3.7080	3.9300	3.7080	3.8320	-0.982%	286,143	+14,370.251%
2022-12-30	3.8700	3.8820	3.8300	3.8700	-1.023%	51,374	+14,228.165%
2022-12-29	4.0460	4.0460	3.8340	3.9100	+0.618%	907,841	+14,081.586%
2022-12-28	3.9500	3.9500	3.8440	3.8860	+0.569%	216,137	+14,169.171%
2022-12-23	3.8260	3.8860	3.8240	3.8640	+0.573%	114,778	+14,250.414%
2022-12-22	3.8660	3.9080	3.8280	3.8420	-0.877%	730,350	+14,332.587%
2022-12-21	3.7520	3.9160	3.7520	3.8760	+0.832%	222,064	+14,205.986%
2022-12-20	3.7800	3.9120	3.7620	3.8440	+1.478%	664,482	+14,325.078%
2022-12-19	3.7120	3.9060	3.7060	3.7880	-1.097%	376,117	+14,538.332%
2022-12-16	4.0880	4.0880	3.7860	3.8300	-2.346%	750,516	+14,377.807%
2022-12-15	3.9940	4.0100	3.9160	3.9220	-1.852%	475,621	+14,038.195%
2022-12-13	3.9000	4.0500	3.8960	3.9960	+0.503%	1,120,425	+13,776.376%
2022-12-12	3.9440	4.0220	3.8600	3.9760	+0.050%	640,512	+13,846.177%
2022-12-09	4.0240	4.0260	3.9460	3.9740	-0.650%	1,975,447	+13,853.196%
2022-12-08	4.0140	4.0340	3.9740	4.0000	-0.150%	129,100	+13,762.500%
2022-12-07	4.0260	4.1100	3.9880	4.0060	-2.293%	506,079	+13,741.737%
2022-12-06	4.3080	4.3080	4.0780	4.1000	-2.474%	328,397	+13,424.390%
2022-12-05	4.2600	4.3120	4.1960	4.2040	-2.142%	116,337	+13,089.819%
2022-12-02	4.2800	4.3600	4.2700	4.2960	+0.703%	611,815	+12,807.356%
2022-12-01	4.1040	4.3020	4.1000	4.2660	+3.193%	233,723	+12,898.125%
2022-11-30	4.1200	4.1560	4.1000	4.1340	+1.026%	628,532	+13,313.159%
2022-11-29	4.1600	4.1600	4.0780	4.0920	-1.016%	339,306	+13,450.831%
2022-11-28	4.1140	4.1800	4.0740	4.1340	-1.195%	469,567	+13,313.159%
2022-11-25	4.0860	4.2080	4.0860	4.1840	-0.191%	336,986	+13,152.868%

.dark-mode .L2qRc5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2qRc5{ color: #333333; background-color: white; border: 2px solid #333333; }BYITBYTES TECHNOLOGY GROUP PLCstock LSE

BYIT
BYTES TECHNOLOGY GROUP PLC
stock LSE