Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 460.00 | 484.80 | 460.00 | 476.60 | 439.56 | 339,899 |
| 2024-08-29 | 474.00 | 482.60 | 469.40 | 482.20 | 444.72 | 390,604 |
| 2024-08-28 | 475.00 | 478.60 | 471.20 | 472.20 | 435.50 | 262,618 |
| 2024-08-27 | 495.40 | 495.40 | 467.80 | 473.80 | 436.97 | 457,373 |
| 2024-08-23 | 480.00 | 480.00 | 470.20 | 475.60 | 438.63 | 1,180,298 |
| 2024-08-22 | 485.00 | 485.40 | 475.20 | 476.80 | 439.74 | 657,526 |
| 2024-08-21 | 481.80 | 485.60 | 479.00 | 483.40 | 445.83 | 928,472 |
| 2024-08-20 | 490.00 | 490.00 | 479.00 | 483.20 | 445.64 | 485,385 |
| 2024-08-19 | 471.60 | 488.40 | 460.00 | 482.80 | 445.27 | 475,541 |
| 2024-08-16 | 463.20 | 486.60 | 463.20 | 477.00 | 439.93 | 322,060 |
| 2024-08-15 | 500.50 | 500.50 | 479.88 | 484.60 | 446.93 | 213,008 |
| 2024-08-14 | 479.60 | 500.50 | 473.72 | 477.00 | 439.93 | 280,017 |
| 2024-08-13 | 450.00 | 490.60 | 450.00 | 479.60 | 442.32 | 721,443 |
| 2024-08-12 | 489.80 | 489.80 | 464.40 | 466.60 | 430.33 | 492,499 |
| 2024-08-09 | 454.40 | 471.00 | 454.40 | 467.60 | 431.26 | 290,055 |
| 2024-08-08 | 478.80 | 481.20 | 461.20 | 465.60 | 429.41 | 806,039 |
| 2024-08-07 | 480.00 | 497.00 | 474.60 | 483.60 | 446.01 | 310,612 |
| 2024-08-06 | 448.40 | 480.60 | 440.80 | 476.80 | 439.74 | 1,235,285 |
| 2024-08-05 | 481.00 | 481.00 | 453.00 | 459.80 | 424.06 | 952,214 |
| 2024-08-02 | 493.00 | 493.40 | 479.40 | 481.40 | 443.98 | 994,930 |
| 2024-08-01 | 528.50 | 528.50 | 492.80 | 494.00 | 455.60 | 707,600 |
| 2024-07-31 | 506.00 | 508.00 | 497.40 | 508.00 | 468.52 | 432,194 |
| 2024-07-30 | 482.60 | 501.50 | 482.60 | 498.00 | 459.29 | 1,770,887 |
| 2024-07-29 | 505.50 | 505.50 | 485.00 | 486.40 | 448.59 | 209,530 |
| 2024-07-26 | 484.00 | 492.80 | 480.20 | 489.80 | 451.73 | 250,740 |
| 2024-07-25 | 492.20 | 492.20 | 480.60 | 482.20 | 444.72 | 348,765 |
| 2024-07-24 | 498.00 | 498.00 | 491.40 | 492.20 | 453.94 | 738,361 |
| 2024-07-23 | 495.00 | 496.60 | 484.80 | 496.00 | 457.45 | 1,986,052 |
| 2024-07-22 | 492.00 | 492.00 | 485.20 | 491.40 | 453.21 | 598,928 |
| 2024-07-19 | 481.40 | 494.40 | 464.81 | 487.00 | 449.15 | 740,071 |
| 2024-07-18 | 485.00 | 499.80 | 477.00 | 482.20 | 444.72 | 1,197,506 |
| 2024-07-17 | 510.00 | 510.00 | 494.40 | 494.80 | 442.78 | 411,931 |
| 2024-07-16 | 490.00 | 510.00 | 490.00 | 505.00 | 451.91 | 1,517,670 |
| 2024-07-15 | 490.00 | 497.40 | 490.00 | 492.40 | 440.64 | 964,250 |
| 2024-07-12 | 499.80 | 517.50 | 493.60 | 498.80 | 446.36 | 1,129,655 |
| 2024-07-11 | 550.00 | 550.00 | 486.60 | 492.00 | 440.28 | 2,118,802 |
| 2024-07-10 | 528.00 | 532.50 | 524.00 | 524.00 | 468.91 | 560,725 |
| 2024-07-09 | 535.50 | 546.00 | 529.50 | 531.00 | 475.18 | 432,247 |
| 2024-07-08 | 554.00 | 556.50 | 537.50 | 537.50 | 481.00 | 1,563,885 |
| 2024-07-05 | 529.00 | 558.50 | 529.00 | 553.00 | 494.87 | 299,182 |
| 2024-07-04 | 555.00 | 558.50 | 548.50 | 552.50 | 494.42 | 159,536 |
| 2024-07-03 | 535.00 | 549.00 | 535.00 | 549.00 | 491.29 | 238,285 |
| 2024-07-02 | 545.00 | 551.00 | 536.50 | 544.50 | 487.26 | 186,270 |
| 2024-07-01 | 556.00 | 559.00 | 544.50 | 545.00 | 487.71 | 248,617 |
| 2024-06-28 | 575.00 | 575.00 | 549.00 | 554.50 | 496.21 | 405,326 |
| 2024-06-27 | 548.50 | 556.50 | 542.50 | 553.50 | 495.31 | 254,712 |
| 2024-06-26 | 543.50 | 557.00 | 542.00 | 547.50 | 489.94 | 473,969 |
| 2024-06-25 | 548.00 | 567.00 | 542.50 | 554.50 | 496.21 | 532,132 |
| 2024-06-24 | 565.00 | 583.00 | 549.50 | 559.00 | 500.24 | 638,764 |
| 2024-06-21 | 571.00 | 577.00 | 558.50 | 570.00 | 510.08 | 3,907,594 |
| 2024-06-20 | 555.50 | 574.00 | 555.50 | 563.00 | 503.81 | 429,256 |
| 2024-06-19 | 549.50 | 562.50 | 549.50 | 562.50 | 503.37 | 422,252 |
| 2024-06-18 | 544.50 | 554.00 | 541.50 | 554.00 | 495.76 | 848,253 |
| 2024-06-17 | 529.00 | 543.00 | 529.00 | 543.00 | 485.92 | 1,483,647 |
| 2024-06-14 | 556.00 | 556.00 | 519.00 | 529.50 | 473.84 | 401,486 |
| 2024-06-13 | 550.00 | 550.00 | 532.50 | 532.50 | 476.52 | 298,921 |
| 2024-06-12 | 547.00 | 549.00 | 538.50 | 547.50 | 489.94 | 1,729,576 |
| 2024-06-11 | 545.00 | 550.00 | 539.00 | 540.00 | 483.23 | 417,506 |
| 2024-06-10 | 539.00 | 543.50 | 538.00 | 539.50 | 482.79 | 594,334 |
| 2024-06-07 | 548.00 | 551.00 | 540.50 | 541.00 | 484.13 | 347,650 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0700 GBP |
| 2025-11-06 | 0.0320 GBP |
| 2025-07-10 | 0.1690 GBP |
| 2024-11-07 | 0.0310 GBP |
| 2024-07-18 | 0.1470 GBP |
| 2023-11-16 | 0.0270 GBP |
| 2023-07-20 | 0.1260 GBP |
| 2022-11-17 | 0.0240 GBP |
| 2022-07-28 | 0.1040 GBP |
| 2021-11-18 | 0.0200 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.