Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	423.60	423.60	412.60	415.80	350.83	88,001
2022-07-11	430.00	430.00	415.60	420.00	354.38	73,313
2022-07-08	451.00	451.00	424.00	428.00	361.13	258,924
2022-07-07	431.80	431.80	424.60	430.60	363.32	149,545
2022-07-06	409.80	427.00	386.80	427.00	360.28	219,162
2022-07-05	408.00	409.60	398.00	406.40	342.90	319,486
2022-07-04	399.20	438.00	399.20	405.40	342.06	208,178
2022-07-01	398.60	421.20	398.60	415.40	350.50	160,043
2022-06-30	420.60	422.40	409.40	418.40	353.03	668,264
2022-06-29	455.80	455.80	421.80	422.60	356.57	149,453
2022-06-28	436.40	441.56	432.20	432.60	365.01	121,148
2022-06-27	452.80	462.60	436.40	436.40	368.22	187,768
2022-06-24	443.80	443.80	424.20	439.60	370.92	326,941
2022-06-23	447.80	447.80	415.80	421.00	355.22	453,573
2022-06-22	411.40	429.00	408.80	427.60	360.79	260,624
2022-06-21	447.00	447.00	417.60	418.60	353.20	155,974
2022-06-20	432.00	445.80	424.40	427.20	360.45	274,170
2022-06-17	436.80	436.80	418.00	429.20	362.14	1,041,114
2022-06-16	439.80	439.80	412.40	417.60	352.35	883,606
2022-06-15	417.80	423.40	413.00	423.40	357.25	328,652
2022-06-14	410.80	413.80	400.00	411.80	347.46	522,492
2022-06-13	400.00	410.20	398.33	406.80	343.24	397,376
2022-06-10	425.40	433.00	418.40	419.40	353.87	174,898
2022-06-09	417.40	440.00	417.40	438.20	369.73	357,390
2022-06-08	440.00	446.00	435.60	438.60	370.07	250,750
2022-06-07	440.00	455.80	440.00	446.40	376.65	249,899
2022-06-06	457.20	470.82	446.80	455.80	384.58	125,122
2022-06-01	465.40	466.60	453.00	453.00	382.22	584,846
2022-05-31	463.60	470.00	447.12	466.60	393.70	498,827
2022-05-30	478.60	478.60	460.40	468.80	395.55	537,697
2022-05-27	453.00	459.80	447.80	458.20	386.61	348,389
2022-05-26	455.00	455.00	436.20	449.60	379.35	495,669
2022-05-25	448.20	448.20	427.40	438.20	369.73	365,034
2022-05-24	447.00	464.60	434.00	434.00	366.19	513,075
2022-05-23	444.60	444.80	428.40	439.60	370.92	305,133
2022-05-20	415.00	435.00	415.00	424.60	358.26	457,715
2022-05-19	406.60	425.00	406.60	424.00	357.75	341,541
2022-05-18	445.80	453.00	426.20	426.40	359.78	379,440
2022-05-17	452.80	452.80	433.80	438.40	369.90	595,580
2022-05-16	453.00	453.00	431.80	435.40	367.37	721,025
2022-05-13	422.20	436.60	419.00	435.40	367.37	302,785
2022-05-12	410.00	420.40	399.60	416.80	351.68	573,674
2022-05-11	410.40	422.60	408.00	415.00	350.16	478,796
2022-05-10	399.00	416.00	399.00	409.00	345.10	467,848
2022-05-09	421.00	421.00	395.80	399.00	336.66	723,353
2022-05-06	393.00	407.40	386.80	401.20	338.52	2,157,093
2022-05-05	415.00	427.20	406.20	407.40	343.75	1,304,513
2022-05-04	437.80	437.80	410.80	411.20	346.95	510,860
2022-05-03	447.20	447.20	434.20	434.20	366.36	708,081
2022-04-29	460.20	460.80	445.20	447.20	377.33	165,914
2022-04-28	449.60	460.80	449.60	453.20	382.39	527,033
2022-04-27	440.60	457.20	440.60	448.00	378.00	400,940
2022-04-26	455.20	473.60	454.80	457.20	385.77	447,219
2022-04-25	479.00	480.00	463.20	477.00	402.47	313,489
2022-04-22	485.00	497.60	482.60	484.00	408.38	1,170,705
2022-04-21	495.00	503.50	488.00	497.40	419.68	300,353
2022-04-20	495.60	510.00	493.20	504.00	425.25	845,802
2022-04-19	494.20	499.40	486.40	499.40	421.37	304,445
2022-04-14	475.60	499.60	475.60	495.80	418.33	380,070
2022-04-13	486.80	489.60	475.80	487.80	411.58	414,973

← NewerPage 19 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.