Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	483.20	511.50	481.60	503.00	447.87	580,376
2023-09-19	486.00	490.60	471.00	473.20	421.34	1,225,395
2023-09-18	482.00	486.80	481.60	486.00	432.73	444,314
2023-09-15	486.80	491.60	484.80	486.20	432.91	494,893
2023-09-14	472.60	488.00	472.60	485.00	431.84	623,051
2023-09-13	485.00	485.00	476.00	482.60	429.71	152,591
2023-09-12	492.00	494.20	475.00	482.40	429.53	194,419
2023-09-11	485.00	495.22	469.40	487.60	434.16	1,218,111
2023-09-08	481.20	488.80	475.80	487.20	433.80	227,291
2023-09-07	485.20	487.00	474.80	478.00	425.61	244,811
2023-09-06	473.20	486.20	473.20	485.20	432.02	706,188
2023-09-05	472.00	485.00	472.00	484.40	431.31	213,425
2023-09-04	481.20	485.00	461.40	482.00	429.17	258,075
2023-09-01	474.20	486.00	472.00	482.00	429.17	503,410
2023-08-31	484.80	489.80	482.20	485.40	432.20	1,073,814
2023-08-30	482.80	489.00	480.51	484.80	431.67	484,107
2023-08-29	483.00	492.00	480.00	487.40	433.98	271,586
2023-08-25	485.00	485.00	476.00	479.80	427.21	210,690
2023-08-24	486.80	491.00	473.80	478.80	426.32	1,032,929
2023-08-23	468.00	481.80	467.80	480.60	427.93	719,786
2023-08-22	474.00	480.00	468.20	473.40	421.52	627,362
2023-08-21	473.80	479.80	466.00	472.20	420.45	497,928
2023-08-18	491.00	491.00	473.85	480.00	427.39	629,566
2023-08-17	496.80	497.80	488.00	491.00	437.19	203,458
2023-08-16	502.50	507.50	496.60	496.80	442.35	670,344
2023-08-15	516.50	516.50	503.00	503.00	447.87	253,427
2023-08-14	515.00	519.00	512.50	516.50	459.89	197,048
2023-08-11	524.00	524.00	511.50	515.50	459.00	384,203
2023-08-10	517.00	527.50	515.50	517.50	460.78	477,289
2023-08-09	515.00	522.00	511.50	517.00	460.34	247,485
2023-08-08	506.00	514.00	506.00	512.50	456.33	590,926
2023-08-07	501.50	512.50	501.50	510.50	454.55	230,562
2023-08-04	508.00	508.00	500.00	507.00	451.43	316,447
2023-08-03	504.50	511.00	501.00	506.00	450.54	1,667,074
2023-08-02	507.50	510.00	503.00	506.00	450.54	814,527
2023-08-01	513.00	515.75	509.50	511.00	454.99	482,725
2023-07-31	513.00	518.00	510.12	516.00	459.45	209,443
2023-07-28	518.00	518.00	507.01	515.00	458.56	1,193,244
2023-07-27	512.00	522.00	507.00	514.50	458.11	241,526
2023-07-26	509.50	514.00	507.50	510.50	454.55	378,359
2023-07-25	510.50	520.00	510.50	516.00	459.45	218,062
2023-07-24	515.00	528.50	512.00	513.50	457.22	2,994,210
2023-07-21	516.50	516.50	507.50	513.00	456.78	2,686,468
2023-07-20	528.50	530.00	514.00	514.00	457.67	400,461
2023-07-19	516.00	542.50	507.36	537.50	467.37	1,771,540
2023-07-18	512.50	521.50	510.50	511.50	444.76	416,407
2023-07-17	519.00	522.00	516.00	517.50	449.98	452,689
2023-07-14	516.00	522.00	512.00	519.00	451.29	578,708
2023-07-13	510.00	516.50	505.50	515.50	448.24	1,007,867
2023-07-12	495.20	512.50	495.20	508.50	442.16	746,875
2023-07-11	500.00	516.00	500.00	506.00	439.98	730,902
2023-07-10	523.50	523.50	510.50	514.00	446.94	1,307,088
2023-07-07	510.50	526.50	509.00	523.50	455.20	342,063
2023-07-06	522.50	530.00	516.00	516.00	448.68	746,286
2023-07-05	514.00	528.50	514.00	524.00	455.63	315,726
2023-07-04	520.00	527.00	504.54	524.00	455.63	769,982
2023-07-03	525.50	528.00	511.00	518.50	450.85	1,012,328
2023-06-30	523.00	532.00	513.00	527.50	458.68	819,199
2023-06-29	518.00	523.50	512.50	519.00	451.29	510,805
2023-06-28	507.00	520.00	504.08	518.00	450.42	424,118

← NewerPage 14 of 22 · 1,266 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.