Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 567.00 | 583.00 | 562.00 | 580.00 | 519.03 | 392,985 |
| 2024-03-07 | 575.00 | 582.50 | 572.50 | 581.50 | 520.37 | 350,056 |
| 2024-03-06 | 543.00 | 574.50 | 543.00 | 574.00 | 513.66 | 305,411 |
| 2024-03-05 | 559.50 | 574.50 | 551.00 | 562.50 | 503.37 | 502,418 |
| 2024-03-04 | 590.50 | 590.50 | 562.00 | 572.50 | 512.32 | 224,728 |
| 2024-03-01 | 563.50 | 569.50 | 554.00 | 566.00 | 506.50 | 613,150 |
| 2024-02-29 | 555.00 | 563.00 | 544.50 | 557.50 | 498.89 | 814,052 |
| 2024-02-28 | 547.50 | 547.50 | 534.00 | 547.00 | 489.50 | 430,234 |
| 2024-02-27 | 549.50 | 549.50 | 530.00 | 539.00 | 482.34 | 932,913 |
| 2024-02-26 | 542.50 | 546.50 | 531.50 | 539.50 | 482.79 | 1,363,911 |
| 2024-02-23 | 551.50 | 562.00 | 532.50 | 532.50 | 476.52 | 1,395,416 |
| 2024-02-22 | 537.00 | 559.00 | 533.00 | 545.50 | 488.15 | 2,991,424 |
| 2024-02-21 | 609.00 | 615.00 | 476.60 | 537.00 | 480.55 | 2,852,094 |
| 2024-02-20 | 615.00 | 619.50 | 601.50 | 601.50 | 538.27 | 408,685 |
| 2024-02-19 | 627.00 | 629.00 | 618.50 | 618.50 | 553.48 | 237,778 |
| 2024-02-16 | 648.00 | 648.00 | 620.00 | 631.00 | 564.67 | 403,961 |
| 2024-02-15 | 626.50 | 635.50 | 617.00 | 627.00 | 561.09 | 699,605 |
| 2024-02-14 | 627.00 | 644.50 | 623.00 | 629.00 | 562.88 | 366,814 |
| 2024-02-13 | 650.00 | 650.00 | 630.50 | 642.50 | 574.96 | 305,703 |
| 2024-02-12 | 649.50 | 654.50 | 624.00 | 650.00 | 581.67 | 246,995 |
| 2024-02-09 | 650.00 | 659.00 | 644.50 | 648.50 | 580.33 | 515,866 |
| 2024-02-08 | 635.00 | 653.50 | 613.50 | 647.50 | 579.43 | 479,858 |
| 2024-02-07 | 619.00 | 638.00 | 619.00 | 630.50 | 564.22 | 329,423 |
| 2024-02-06 | 623.00 | 634.50 | 618.50 | 632.50 | 566.01 | 529,274 |
| 2024-02-05 | 612.00 | 624.00 | 612.00 | 617.50 | 552.59 | 1,050,613 |
| 2024-02-02 | 643.00 | 643.00 | 617.50 | 618.50 | 553.48 | 384,847 |
| 2024-02-01 | 638.50 | 642.50 | 612.00 | 613.50 | 549.01 | 1,443,979 |
| 2024-01-31 | 653.00 | 663.00 | 648.00 | 656.50 | 587.49 | 580,977 |
| 2024-01-30 | 652.50 | 665.00 | 648.50 | 657.00 | 587.93 | 1,052,787 |
| 2024-01-29 | 658.50 | 659.50 | 647.00 | 651.00 | 582.56 | 2,634,481 |
| 2024-01-26 | 642.00 | 660.00 | 639.00 | 657.00 | 587.93 | 1,107,447 |
| 2024-01-25 | 636.50 | 648.50 | 630.00 | 648.00 | 579.88 | 891,906 |
| 2024-01-24 | 630.00 | 637.00 | 626.00 | 632.50 | 566.01 | 611,150 |
| 2024-01-23 | 615.50 | 639.00 | 615.00 | 631.50 | 565.11 | 601,469 |
| 2024-01-22 | 627.50 | 643.50 | 621.00 | 635.00 | 568.25 | 317,059 |
| 2024-01-19 | 637.50 | 639.50 | 618.50 | 623.50 | 557.95 | 1,197,581 |
| 2024-01-18 | 616.00 | 637.00 | 613.50 | 633.00 | 566.46 | 1,586,691 |
| 2024-01-17 | 610.00 | 616.00 | 596.00 | 616.00 | 551.24 | 3,201,765 |
| 2024-01-16 | 580.00 | 613.00 | 580.00 | 611.00 | 546.77 | 647,656 |
| 2024-01-15 | 610.00 | 610.00 | 586.00 | 591.00 | 528.87 | 378,782 |
| 2024-01-12 | 580.00 | 591.00 | 575.50 | 590.00 | 527.98 | 232,714 |
| 2024-01-11 | 581.00 | 582.50 | 570.00 | 573.00 | 512.76 | 637,460 |
| 2024-01-10 | 577.00 | 583.00 | 574.50 | 579.00 | 518.13 | 455,046 |
| 2024-01-09 | 588.00 | 592.00 | 574.00 | 577.00 | 516.34 | 249,419 |
| 2024-01-08 | 568.00 | 592.50 | 568.00 | 590.00 | 527.98 | 336,175 |
| 2024-01-05 | 584.50 | 584.50 | 568.00 | 568.00 | 508.29 | 290,223 |
| 2024-01-04 | 600.00 | 600.00 | 574.00 | 585.50 | 523.95 | 214,740 |
| 2024-01-03 | 591.00 | 593.50 | 575.00 | 580.50 | 519.48 | 406,319 |
| 2024-01-02 | 600.00 | 641.50 | 585.50 | 591.50 | 529.32 | 282,644 |
| 2023-12-29 | 614.50 | 638.00 | 608.50 | 612.00 | 547.66 | 64,264 |
| 2023-12-28 | 614.50 | 617.50 | 605.00 | 610.00 | 545.87 | 275,574 |
| 2023-12-27 | 609.50 | 619.50 | 609.50 | 612.00 | 547.66 | 212,946 |
| 2023-12-22 | 602.50 | 609.50 | 598.66 | 605.00 | 541.40 | 721,801 |
| 2023-12-21 | 595.00 | 623.00 | 595.00 | 604.50 | 540.95 | 251,418 |
| 2023-12-20 | 600.00 | 603.50 | 589.50 | 602.00 | 538.71 | 1,222,477 |
| 2023-12-19 | 586.50 | 605.50 | 575.50 | 593.50 | 531.11 | 499,848 |
| 2023-12-18 | 595.00 | 595.00 | 579.50 | 586.50 | 524.84 | 1,147,112 |
| 2023-12-15 | 600.00 | 600.00 | 566.57 | 591.00 | 528.87 | 1,111,346 |
| 2023-12-14 | 595.00 | 597.50 | 575.50 | 581.00 | 519.92 | 1,298,409 |
| 2023-12-13 | 575.00 | 588.50 | 554.50 | 583.00 | 521.71 | 705,804 |
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.