Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 579.00 | 585.00 | 550.00 | 550.00 | 492.18 | 436,380 |
| 2024-06-05 | 554.50 | 564.00 | 544.00 | 551.50 | 493.52 | 413,977 |
| 2024-06-04 | 558.50 | 567.00 | 557.92 | 559.00 | 500.24 | 282,404 |
| 2024-06-03 | 575.00 | 575.00 | 556.50 | 562.00 | 502.92 | 603,339 |
| 2024-05-31 | 588.00 | 588.00 | 555.00 | 558.50 | 499.79 | 1,189,005 |
| 2024-05-30 | 582.00 | 584.00 | 568.50 | 571.50 | 511.42 | 652,815 |
| 2024-05-29 | 587.50 | 588.50 | 580.00 | 580.50 | 519.48 | 247,869 |
| 2024-05-28 | 610.00 | 610.00 | 582.00 | 582.50 | 521.26 | 508,573 |
| 2024-05-24 | 562.00 | 603.50 | 562.00 | 603.50 | 540.06 | 577,097 |
| 2024-05-23 | 572.00 | 592.00 | 564.00 | 589.00 | 527.08 | 844,358 |
| 2024-05-22 | 544.00 | 569.50 | 544.00 | 569.50 | 509.63 | 864,195 |
| 2024-05-21 | 538.00 | 552.00 | 538.00 | 552.00 | 493.97 | 454,328 |
| 2024-05-20 | 504.00 | 542.50 | 504.00 | 541.50 | 484.57 | 430,773 |
| 2024-05-17 | 534.50 | 535.50 | 524.50 | 529.50 | 473.84 | 315,624 |
| 2024-05-16 | 508.50 | 537.00 | 508.50 | 529.00 | 473.39 | 452,717 |
| 2024-05-15 | 515.50 | 532.00 | 515.50 | 530.00 | 474.28 | 335,451 |
| 2024-05-14 | 507.00 | 519.80 | 507.00 | 518.00 | 463.55 | 396,361 |
| 2024-05-13 | 483.20 | 510.50 | 483.20 | 506.50 | 453.25 | 432,206 |
| 2024-05-10 | 502.00 | 509.50 | 492.70 | 508.00 | 454.60 | 311,952 |
| 2024-05-09 | 504.50 | 505.00 | 492.80 | 500.50 | 447.88 | 1,491,034 |
| 2024-05-08 | 500.00 | 506.00 | 496.80 | 496.80 | 444.57 | 367,992 |
| 2024-05-07 | 479.60 | 498.20 | 479.60 | 498.20 | 445.83 | 303,934 |
| 2024-05-03 | 484.00 | 494.00 | 483.60 | 488.20 | 436.88 | 471,584 |
| 2024-05-02 | 491.00 | 493.40 | 487.00 | 489.80 | 438.31 | 380,567 |
| 2024-05-01 | 468.40 | 491.40 | 468.40 | 487.60 | 436.34 | 186,081 |
| 2024-04-30 | 495.80 | 499.60 | 488.20 | 488.20 | 436.88 | 363,178 |
| 2024-04-29 | 502.00 | 502.00 | 490.20 | 495.80 | 443.68 | 404,503 |
| 2024-04-26 | 482.40 | 497.00 | 482.40 | 494.20 | 442.25 | 411,355 |
| 2024-04-25 | 487.00 | 488.20 | 471.00 | 484.00 | 433.12 | 320,514 |
| 2024-04-24 | 478.60 | 492.40 | 478.60 | 488.20 | 436.88 | 336,876 |
| 2024-04-23 | 482.00 | 493.40 | 482.00 | 491.80 | 440.10 | 609,097 |
| 2024-04-22 | 488.60 | 490.40 | 483.40 | 483.40 | 432.58 | 504,698 |
| 2024-04-19 | 474.00 | 480.60 | 473.20 | 477.20 | 427.03 | 436,060 |
| 2024-04-18 | 475.00 | 483.00 | 468.40 | 478.00 | 427.75 | 448,165 |
| 2024-04-17 | 483.00 | 489.10 | 474.72 | 478.00 | 427.75 | 467,222 |
| 2024-04-16 | 479.00 | 490.40 | 478.00 | 487.20 | 435.98 | 634,823 |
| 2024-04-15 | 490.60 | 502.50 | 484.60 | 490.80 | 439.20 | 677,010 |
| 2024-04-12 | 508.00 | 513.50 | 491.40 | 492.20 | 440.46 | 565,837 |
| 2024-04-11 | 497.00 | 510.00 | 494.40 | 510.00 | 456.39 | 2,202,716 |
| 2024-04-10 | 498.00 | 501.00 | 489.20 | 497.20 | 444.93 | 6,959,689 |
| 2024-04-09 | 486.80 | 497.60 | 486.80 | 493.00 | 441.17 | 2,430,352 |
| 2024-04-08 | 487.80 | 499.80 | 487.00 | 499.80 | 447.26 | 3,181,100 |
| 2024-04-05 | 491.20 | 505.00 | 481.40 | 487.00 | 435.80 | 1,148,835 |
| 2024-04-04 | 484.60 | 497.80 | 484.60 | 492.00 | 440.28 | 1,048,996 |
| 2024-04-03 | 484.60 | 502.00 | 484.60 | 492.20 | 440.46 | 1,178,302 |
| 2024-04-02 | 532.00 | 532.00 | 498.60 | 499.60 | 447.08 | 549,278 |
| 2024-03-28 | 510.00 | 520.00 | 508.50 | 511.00 | 457.28 | 705,600 |
| 2024-03-27 | 514.00 | 516.50 | 507.50 | 510.00 | 456.39 | 707,832 |
| 2024-03-26 | 509.00 | 520.00 | 509.00 | 518.00 | 463.55 | 493,820 |
| 2024-03-25 | 518.50 | 524.50 | 512.50 | 513.50 | 459.52 | 419,937 |
| 2024-03-22 | 525.00 | 525.00 | 512.50 | 515.00 | 460.86 | 284,287 |
| 2024-03-21 | 530.00 | 549.00 | 511.00 | 515.50 | 461.31 | 1,723,273 |
| 2024-03-20 | 538.00 | 548.36 | 532.00 | 540.00 | 483.23 | 721,774 |
| 2024-03-19 | 531.00 | 541.50 | 522.00 | 538.00 | 481.44 | 1,000,615 |
| 2024-03-18 | 540.00 | 540.00 | 484.60 | 524.50 | 469.36 | 1,914,237 |
| 2024-03-15 | 560.00 | 574.50 | 560.00 | 567.00 | 507.39 | 490,027 |
| 2024-03-14 | 581.00 | 581.00 | 567.50 | 572.00 | 511.87 | 287,526 |
| 2024-03-13 | 584.50 | 584.50 | 557.00 | 572.50 | 512.32 | 302,012 |
| 2024-03-12 | 576.00 | 581.00 | 569.50 | 578.00 | 517.24 | 314,613 |
| 2024-03-11 | 573.00 | 576.50 | 566.00 | 575.50 | 515.00 | 180,351 |
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.