Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	375.80	375.80	358.80	363.00	315.64	2,364,368
2023-03-27	391.80	391.80	372.60	374.40	325.55	823,856
2023-03-24	394.60	394.60	368.80	373.40	324.68	992,970
2023-03-23	379.60	386.46	379.00	382.60	332.68	554,667
2023-03-22	393.40	397.00	381.40	383.80	333.72	4,580,861
2023-03-21	370.00	378.60	353.40	375.60	326.59	1,026,634
2023-03-20	368.00	374.80	359.40	368.00	319.99	386,151
2023-03-17	375.00	375.00	365.40	369.00	320.86	879,395
2023-03-16	371.80	372.40	364.80	371.80	323.29	318,187
2023-03-15	371.00	371.00	357.20	368.40	320.33	675,119
2023-03-14	362.00	372.20	357.60	370.80	322.42	1,329,033
2023-03-13	372.40	379.00	360.60	360.60	313.55	451,325
2023-03-10	378.00	383.80	376.00	378.80	329.38	419,722
2023-03-09	388.00	392.20	381.40	385.20	334.94	371,910
2023-03-08	395.00	396.00	390.00	392.60	341.38	823,181
2023-03-07	392.60	399.80	392.60	395.80	344.16	216,743
2023-03-06	402.60	402.60	394.60	399.20	347.12	164,751
2023-03-03	396.00	400.80	394.00	400.20	347.99	470,087
2023-03-02	400.80	404.00	394.40	394.80	343.29	253,742
2023-03-01	398.60	403.80	398.60	402.20	349.72	354,815
2023-02-28	397.00	401.40	393.20	399.60	347.46	456,348
2023-02-27	379.60	400.40	379.60	400.00	347.81	134,081
2023-02-24	415.60	415.60	394.40	394.60	343.12	160,872
2023-02-23	404.80	406.00	396.00	398.60	346.59	321,628
2023-02-22	408.00	408.00	398.20	401.40	349.03	134,616
2023-02-21	410.40	412.00	405.60	407.80	354.59	225,085
2023-02-20	409.40	413.00	403.76	411.80	358.07	146,410
2023-02-17	411.00	411.00	402.80	407.60	354.42	333,521
2023-02-16	408.40	414.20	407.60	411.40	357.72	257,748
2023-02-15	400.00	408.60	400.00	407.80	354.59	355,162
2023-02-14	403.00	411.40	400.60	401.60	349.20	374,949
2023-02-13	399.20	408.80	399.20	406.40	353.38	196,468
2023-02-10	411.80	412.20	400.00	401.60	349.20	353,832
2023-02-09	404.60	413.20	402.40	411.80	358.07	1,848,889
2023-02-08	402.80	414.60	402.80	406.20	353.20	336,456
2023-02-07	400.00	418.80	398.92	403.80	351.12	1,639,734
2023-02-06	416.60	424.80	412.50	416.60	362.25	330,311
2023-02-03	420.00	427.20	411.20	426.60	370.94	465,434
2023-02-02	372.40	428.20	372.40	420.00	365.20	1,363,747
2023-02-01	386.40	395.00	385.60	390.20	339.29	720,497
2023-01-31	385.20	390.40	383.60	387.00	336.51	955,512
2023-01-30	379.60	395.00	379.20	390.80	339.81	613,696
2023-01-27	395.40	400.20	391.80	395.00	343.46	1,393,446
2023-01-26	400.00	406.00	396.60	401.00	348.68	5,915,392
2023-01-25	407.40	414.00	401.80	403.80	351.12	816,488
2023-01-24	404.00	419.00	404.00	411.00	357.38	271,653
2023-01-23	377.40	406.60	377.40	404.00	351.29	160,646
2023-01-20	400.00	406.40	400.00	401.60	349.20	173,836
2023-01-19	410.00	412.00	404.00	404.00	351.29	1,153,902
2023-01-18	404.60	411.00	403.00	410.00	356.51	522,703
2023-01-17	406.00	409.00	401.20	403.20	350.59	244,180
2023-01-16	411.60	414.40	402.20	406.00	353.03	176,550
2023-01-13	408.00	414.80	408.00	409.60	356.16	221,363
2023-01-12	392.40	408.80	392.20	408.60	355.29	208,754
2023-01-11	399.60	404.40	390.60	401.00	348.68	595,502
2023-01-10	397.00	401.40	391.60	398.60	346.59	485,890
2023-01-09	395.00	401.40	385.94	400.80	348.51	313,954
2023-01-06	385.00	387.60	375.40	386.40	335.99	302,179
2023-01-05	384.00	387.20	380.20	380.20	330.59	304,735
2023-01-04	382.80	387.80	376.90	382.60	332.68	281,535

← NewerPage 16 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.