Bytes Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	575.00	588.50	554.50	583.00	521.71	705,804
2023-12-12	594.50	598.00	576.00	583.00	521.71	582,892
2023-12-11	564.50	578.50	560.00	578.50	517.69	695,542
2023-12-08	563.50	570.00	545.12	563.50	504.26	552,967
2023-12-07	539.00	553.00	534.50	551.00	493.08	468,321
2023-12-06	537.00	545.00	533.50	539.00	482.34	527,280
2023-12-05	514.00	537.00	514.00	532.50	476.52	803,127
2023-12-04	560.00	560.00	529.50	531.50	475.63	334,862
2023-12-01	528.50	548.00	528.50	545.50	488.15	801,494
2023-11-30	562.00	562.00	536.50	539.50	482.79	686,910
2023-11-29	539.00	559.00	539.00	558.00	499.34	675,070
2023-11-28	553.50	558.00	537.00	547.50	489.94	220,854
2023-11-27	541.00	554.90	541.00	551.50	493.52	860,610
2023-11-24	564.50	564.50	539.00	544.50	487.26	225,854
2023-11-23	542.00	553.50	540.50	549.00	491.29	734,767
2023-11-22	523.50	548.00	523.50	545.50	488.15	246,952
2023-11-21	542.00	563.00	540.50	540.50	483.68	474,534
2023-11-20	539.50	551.00	526.00	545.50	488.15	491,272
2023-11-17	538.00	545.50	537.00	545.50	488.15	460,341
2023-11-16	555.50	558.50	532.00	535.50	479.21	364,620
2023-11-15	520.00	548.00	520.00	540.00	480.82	857,426
2023-11-14	520.00	536.50	516.50	536.00	477.25	397,878
2023-11-13	515.00	520.00	507.50	517.50	460.78	465,575
2023-11-10	507.00	514.00	506.00	512.00	455.89	311,825
2023-11-09	507.00	516.50	502.00	512.00	455.89	298,941
2023-11-08	482.80	508.00	482.80	505.00	449.65	866,597
2023-11-07	480.40	506.58	480.40	504.00	448.76	200,244
2023-11-06	506.50	509.50	500.50	500.50	445.65	513,146
2023-11-03	496.00	515.50	491.80	507.00	451.43	335,895
2023-11-02	501.00	517.00	501.00	505.50	450.10	760,160
2023-11-01	500.00	504.00	488.80	503.00	447.87	236,255
2023-10-31	492.00	505.00	488.80	492.20	438.26	438,427
2023-10-30	482.60	496.40	481.58	491.00	437.19	289,808
2023-10-27	470.00	489.00	470.00	483.80	430.78	275,714
2023-10-26	470.00	480.60	470.00	480.60	427.93	973,266
2023-10-25	465.00	497.40	455.82	482.80	429.89	655,531
2023-10-24	467.80	476.40	452.60	454.00	404.24	236,657
2023-10-23	461.00	479.23	461.00	473.40	421.52	201,127
2023-10-20	490.60	490.60	474.60	478.80	426.32	288,346
2023-10-19	487.00	500.50	484.20	490.20	436.47	393,229
2023-10-18	496.20	498.40	485.80	490.60	436.83	358,317
2023-10-17	490.20	502.50	488.00	499.40	444.67	691,958
2023-10-16	490.00	496.60	481.00	491.00	437.19	476,339
2023-10-13	502.50	502.50	480.60	483.00	430.06	396,591
2023-10-12	496.00	509.00	484.00	501.00	446.09	601,427
2023-10-11	476.40	496.80	476.40	492.00	438.08	409,061
2023-10-10	483.00	499.00	483.00	495.00	440.75	432,640
2023-10-09	483.00	491.40	475.00	480.00	427.39	295,370
2023-10-06	476.20	491.40	473.26	489.40	435.76	365,600
2023-10-05	483.00	487.80	471.40	481.00	428.28	374,488
2023-10-04	457.20	495.20	457.20	486.60	433.27	740,172
2023-10-03	481.60	489.20	478.00	481.00	428.28	404,781
2023-10-02	498.00	502.50	486.80	490.80	437.01	496,416
2023-09-29	492.00	505.50	492.00	498.80	444.13	350,499
2023-09-28	490.00	499.00	487.00	492.00	438.08	992,226
2023-09-27	507.50	523.00	494.60	499.40	444.67	554,617
2023-09-26	506.00	515.50	497.00	510.00	454.10	598,739
2023-09-25	488.60	498.60	488.60	498.20	443.60	271,115
2023-09-22	490.00	497.40	490.00	493.80	439.68	1,063,953
2023-09-21	500.50	503.00	489.40	490.40	436.65	462,164

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.