Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	370.80	393.00	370.80	383.20	333.20	286,146
2022-12-30	387.00	393.80	383.00	387.00	336.51	51,374
2022-12-29	404.60	404.60	383.40	391.00	339.99	907,841
2022-12-28	395.00	395.00	384.40	388.60	337.90	216,137
2022-12-23	382.60	388.60	382.40	386.40	335.99	114,778
2022-12-22	386.60	391.02	382.80	384.20	334.07	730,350
2022-12-21	375.20	391.60	374.44	387.60	337.03	222,064
2022-12-20	378.00	391.20	376.20	384.40	334.25	664,482
2022-12-19	371.20	390.60	367.75	378.80	329.38	376,117
2022-12-16	408.80	408.80	378.60	383.00	333.03	750,516
2022-12-15	399.40	401.00	391.60	392.20	341.03	475,622
2022-12-14	396.20	401.60	391.60	397.60	345.72	571,691
2022-12-13	390.00	405.00	381.20	399.60	347.46	1,120,425
2022-12-12	394.40	402.20	386.00	397.60	345.72	640,512
2022-12-09	402.40	402.60	394.60	397.40	345.55	1,975,447
2022-12-08	401.40	403.40	397.40	400.00	347.81	129,100
2022-12-07	402.60	411.00	398.80	400.60	348.33	506,079
2022-12-06	430.80	430.80	407.80	410.00	356.51	328,397
2022-12-05	426.00	431.20	419.60	420.40	365.55	116,337
2022-12-02	428.00	436.00	427.00	429.60	373.55	611,815
2022-12-01	410.40	430.20	410.00	426.60	370.94	233,723
2022-11-30	412.00	415.60	410.00	413.40	359.46	628,532
2022-11-29	416.00	416.00	407.80	409.20	355.81	339,306
2022-11-28	411.40	418.00	407.40	413.40	359.46	469,567
2022-11-25	408.60	421.40	408.60	418.40	363.81	336,986
2022-11-24	423.60	424.40	418.00	419.20	364.51	1,312,794
2022-11-23	400.60	426.40	400.60	422.00	366.94	189,300
2022-11-22	423.60	427.80	418.40	424.00	368.68	240,623
2022-11-21	412.00	421.40	407.00	420.20	365.38	711,025
2022-11-18	405.60	417.80	405.20	413.60	359.64	366,405
2022-11-17	416.40	416.40	404.80	410.80	357.20	340,213
2022-11-16	428.60	432.00	412.60	416.80	360.33	548,112
2022-11-15	430.60	439.00	424.60	427.00	369.15	689,503
2022-11-14	432.80	436.00	416.00	428.40	370.36	649,553
2022-11-11	410.20	440.58	410.20	433.20	374.51	438,382
2022-11-10	397.40	420.80	388.27	420.80	363.79	535,086
2022-11-09	396.80	401.00	390.20	397.60	343.73	1,396,545
2022-11-08	391.60	396.60	388.60	395.20	341.66	429,572
2022-11-07	374.40	394.00	372.49	389.60	336.82	758,475
2022-11-04	382.40	384.40	367.00	379.00	327.65	343,591
2022-11-03	376.80	382.20	373.36	377.20	326.10	1,255,488
2022-11-02	386.40	386.40	370.40	381.20	329.56	1,043,543
2022-11-01	367.40	379.80	363.80	371.60	321.26	983,682
2022-10-31	380.60	380.60	355.60	359.20	310.54	360,695
2022-10-28	375.80	385.80	367.20	368.40	318.49	656,030
2022-10-27	377.60	391.00	365.80	374.40	323.68	1,940,517
2022-10-26	432.80	434.92	360.20	377.60	326.44	4,705,029
2022-10-25	419.80	438.20	405.40	438.00	378.66	1,710,084
2022-10-24	404.60	433.00	404.60	415.20	358.95	300,374
2022-10-21	405.00	416.80	403.60	413.00	357.05	513,233
2022-10-20	403.60	411.40	398.40	406.80	351.69	532,079
2022-10-19	412.00	419.20	402.40	403.80	349.09	302,365
2022-10-18	420.60	424.00	413.40	418.60	361.89	223,220
2022-10-17	416.00	418.60	396.60	415.00	358.78	412,642
2022-10-14	414.80	426.80	400.60	403.80	349.09	318,916
2022-10-13	400.00	413.80	397.00	410.80	355.15	838,590
2022-10-12	384.40	408.20	384.40	400.00	345.81	1,165,421
2022-10-11	403.00	405.40	395.00	404.00	349.27	378,970
2022-10-10	416.60	425.20	399.20	402.60	348.06	455,525
2022-10-07	438.00	441.40	405.00	408.80	353.42	753,143

← NewerPage 17 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.