Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	513.00	513.00	505.00	507.50	441.29	324,975
2023-06-26	511.50	514.50	505.00	510.50	443.89	574,272
2023-06-23	516.50	523.50	509.00	511.50	444.76	1,003,763
2023-06-22	515.00	521.50	500.00	518.00	450.42	2,498,176
2023-06-21	523.00	532.50	519.50	525.00	456.50	359,663
2023-06-20	525.00	532.00	520.50	529.00	459.98	618,863
2023-06-19	515.00	547.50	515.00	527.00	458.24	2,231,951
2023-06-16	530.00	545.00	529.50	541.50	470.85	1,122,734
2023-06-15	533.00	537.00	524.00	530.00	460.85	886,569
2023-06-14	526.00	534.00	520.00	533.00	463.46	1,106,779
2023-06-13	518.00	535.50	514.00	529.00	459.98	660,915
2023-06-12	513.00	521.50	511.63	516.00	448.68	965,257
2023-06-09	527.00	529.50	508.02	512.50	445.63	1,418,304
2023-06-08	535.50	543.00	518.50	529.50	460.42	1,282,843
2023-06-07	537.00	548.00	530.50	538.50	468.24	579,966
2023-06-06	527.00	537.33	521.50	535.00	465.20	1,484,809
2023-06-05	525.00	530.00	520.00	525.00	456.50	1,394,137
2023-06-02	504.00	526.00	504.00	526.00	457.37	1,018,424
2023-06-01	509.00	517.50	501.50	515.50	448.24	1,159,608
2023-05-31	489.80	518.23	475.80	510.00	443.46	2,733,351
2023-05-30	463.80	496.40	458.40	493.60	429.20	1,689,965
2023-05-26	457.00	462.60	451.00	462.00	401.72	280,581
2023-05-25	448.00	459.60	445.60	454.40	395.11	415,473
2023-05-24	449.40	463.60	440.20	444.00	386.07	809,328
2023-05-23	452.00	455.40	444.00	450.00	391.29	1,824,877
2023-05-22	445.00	455.80	443.00	448.60	390.07	669,526
2023-05-19	443.20	447.00	437.00	444.80	386.77	449,287
2023-05-18	430.00	443.40	427.40	439.80	382.42	1,917,007
2023-05-17	428.00	429.00	419.60	428.40	372.51	2,547,603
2023-05-16	427.00	429.40	418.00	428.80	372.85	640,215
2023-05-15	432.00	432.00	420.40	423.00	367.81	268,937
2023-05-12	427.20	427.20	420.80	421.40	366.42	390,982
2023-05-11	427.40	439.60	422.00	425.00	369.55	511,186
2023-05-10	424.20	428.60	422.00	428.60	372.68	209,754
2023-05-09	431.00	431.60	421.60	426.60	370.94	2,145,012
2023-05-05	426.60	433.00	418.80	431.00	374.77	316,468
2023-05-04	417.00	423.20	405.40	422.00	366.94	1,860,729
2023-05-03	394.80	421.20	394.80	419.20	364.51	509,763
2023-05-02	420.00	420.00	411.20	414.20	360.16	253,767
2023-04-28	411.00	420.80	411.00	415.80	361.55	545,658
2023-04-27	420.00	420.00	411.60	418.00	363.46	426,815
2023-04-26	409.40	412.80	407.20	412.80	358.94	610,864
2023-04-25	411.00	412.60	408.80	410.40	356.85	848,264
2023-04-24	414.60	415.00	409.80	410.00	356.51	364,625
2023-04-21	408.00	413.80	406.00	413.80	359.81	232,455
2023-04-20	411.00	411.00	406.00	409.60	356.16	421,622
2023-04-19	405.20	410.60	405.20	409.80	356.33	368,834
2023-04-18	412.00	415.40	405.40	412.20	358.42	482,519
2023-04-17	403.60	409.80	402.20	407.80	354.59	1,008,876
2023-04-14	398.00	402.20	397.20	402.00	349.55	268,478
2023-04-13	389.20	397.40	386.60	397.40	345.55	331,403
2023-04-12	383.60	394.00	383.00	390.00	339.12	1,909,483
2023-04-11	388.00	392.80	381.40	383.60	333.55	341,244
2023-04-06	383.00	388.40	382.00	386.40	335.99	364,239
2023-04-05	401.60	401.60	384.00	386.80	336.33	1,459,280
2023-04-04	394.80	400.20	390.13	394.80	343.29	2,310,283
2023-04-03	386.60	403.20	385.80	389.00	338.25	1,179,125
2023-03-31	377.80	392.00	377.80	388.40	337.72	1,248,618
2023-03-30	390.80	390.80	370.80	386.40	335.99	2,687,273
2023-03-29	365.00	376.00	362.30	373.00	324.33	8,231,056

← NewerPage 15 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.