Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	436.60	442.80	429.20	442.80	382.81	706,088
2022-10-05	445.00	445.00	429.80	436.00	376.93	1,302,834
2022-10-04	405.60	433.20	405.60	433.20	374.51	900,163
2022-10-03	400.40	419.00	400.40	417.20	360.68	1,553,739
2022-09-30	395.00	421.60	395.00	419.80	362.93	368,708
2022-09-29	410.80	415.00	399.60	404.80	349.96	647,178
2022-09-28	413.20	413.80	399.20	411.40	355.66	575,582
2022-09-27	426.20	431.60	417.60	417.80	361.20	1,010,705
2022-09-26	419.80	427.20	414.60	425.40	367.77	778,115
2022-09-23	422.80	425.40	412.00	420.00	363.10	1,879,161
2022-09-22	427.40	431.68	419.20	422.00	364.83	403,070
2022-09-21	439.20	439.69	420.00	430.00	371.74	1,133,269
2022-09-20	424.00	427.20	410.80	426.40	368.63	337,345
2022-09-16	422.80	427.60	417.00	423.20	365.87	658,358
2022-09-15	421.60	443.00	421.60	426.60	368.80	299,582
2022-09-14	420.60	435.60	419.00	426.60	368.80	738,495
2022-09-13	460.80	460.80	429.40	431.20	372.78	716,213
2022-09-12	411.60	440.20	411.60	439.80	380.22	1,113,924
2022-09-09	460.40	460.40	429.40	431.20	372.78	662,614
2022-09-08	432.60	441.20	432.60	440.00	380.39	293,453
2022-09-07	428.00	438.40	428.00	435.20	376.24	153,251
2022-09-06	421.20	429.80	410.60	429.80	371.57	331,125
2022-09-05	401.60	418.80	401.60	407.80	352.55	287,456
2022-09-02	393.20	411.20	393.20	410.40	354.80	199,694
2022-09-01	418.00	418.00	400.00	400.60	346.33	191,091
2022-08-31	416.00	418.20	410.70	417.00	360.51	501,277
2022-08-30	429.00	434.40	406.20	415.00	358.78	726,832
2022-08-26	435.20	435.20	425.00	425.60	367.94	274,606
2022-08-25	441.20	441.20	422.00	431.20	372.78	139,709
2022-08-24	406.80	422.80	403.20	422.60	365.35	301,404
2022-08-23	438.40	442.00	419.00	423.60	366.21	330,110
2022-08-22	473.60	473.60	435.60	438.60	379.18	505,343
2022-08-19	468.80	468.80	445.00	448.40	387.65	122,164
2022-08-18	463.40	463.40	435.71	449.20	388.34	149,773
2022-08-17	453.40	455.86	440.60	443.40	383.33	105,330
2022-08-16	477.40	477.40	445.60	450.80	389.73	102,271
2022-08-15	453.20	475.25	449.60	457.80	395.78	121,398
2022-08-12	449.00	451.60	441.00	451.20	390.07	391,758
2022-08-11	449.40	449.40	438.12	447.80	387.13	132,573
2022-08-10	406.20	440.60	406.20	440.60	380.91	257,200
2022-08-09	429.80	441.20	420.40	420.80	363.79	145,126
2022-08-08	415.40	447.00	415.40	441.60	381.77	129,298
2022-08-05	431.00	448.48	431.00	442.40	382.46	301,208
2022-08-04	430.00	454.00	430.00	447.80	387.13	133,566
2022-08-03	416.40	448.80	416.40	445.80	385.40	188,580
2022-08-02	470.00	470.00	433.20	438.20	378.83	853,593
2022-08-01	472.60	472.60	446.40	447.80	387.13	296,202
2022-07-29	416.80	454.80	416.80	451.20	390.07	263,188
2022-07-28	453.40	453.40	420.31	440.20	380.56	230,133
2022-07-27	406.20	434.00	406.20	433.00	365.35	174,991
2022-07-26	425.20	440.51	422.60	427.00	360.28	237,391
2022-07-25	428.20	446.40	428.20	437.20	368.89	270,932
2022-07-22	463.80	463.80	437.60	439.60	370.92	341,462
2022-07-21	433.80	446.20	417.80	446.20	376.48	355,334
2022-07-20	424.40	424.40	417.00	420.60	354.88	494,510
2022-07-19	403.20	422.00	401.80	421.00	355.22	381,378
2022-07-18	419.80	420.00	413.00	417.80	352.52	213,343
2022-07-15	405.00	420.80	403.14	419.40	353.87	424,968
2022-07-14	408.40	415.60	404.00	413.60	348.98	1,669,518
2022-07-13	436.00	436.00	405.80	410.20	346.11	426,299

← NewerPage 18 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.