Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	419.00	423.20	413.80	416.60	416.60	488,034
2026-07-22	412.20	421.20	412.00	418.60	418.60	495,265
2026-07-21	409.20	419.40	396.60	417.80	417.80	320,029
2026-07-20	429.00	429.00	410.80	412.60	412.60	192,625
2026-07-17	421.60	426.40	409.20	416.20	416.20	286,998
2026-07-16	415.80	424.00	411.80	424.00	424.00	603,800
2026-07-15	428.20	430.40	416.60	425.60	418.60	444,147
2026-07-14	412.20	425.16	409.80	422.00	415.06	551,098
2026-07-13	413.40	420.40	407.20	417.40	410.53	947,354
2026-07-10	412.00	414.80	404.40	413.20	406.40	604,346
2026-07-09	403.00	412.80	399.00	409.80	403.06	1,067,591
2026-07-08	409.60	409.60	391.20	394.00	387.52	1,331,904
2026-07-07	389.60	407.60	389.60	403.00	396.37	432,917
2026-07-06	389.60	404.00	389.60	403.80	397.16	543,693
2026-07-03	416.80	416.80	394.60	397.20	390.67	551,360
2026-07-02	400.80	414.20	399.40	408.40	401.68	755,457
2026-07-01	376.80	401.60	371.40	400.80	394.21	870,128
2026-06-30	372.00	383.60	372.00	378.00	371.78	759,754
2026-06-29	379.80	384.40	365.90	377.60	371.39	1,154,353
2026-06-26	359.80	379.40	359.80	378.20	371.98	626,291
2026-06-25	354.20	376.00	354.20	368.20	362.14	673,888
2026-06-24	347.00	372.52	347.00	370.80	364.70	516,264
2026-06-23	367.00	367.00	357.20	363.00	357.03	571,211
2026-06-22	347.00	365.80	347.00	361.00	355.06	758,693
2026-06-19	359.60	360.80	345.53	358.00	352.11	1,195,626
2026-06-18	348.80	354.40	344.80	350.80	345.03	650,797
2026-06-17	365.20	365.20	349.20	355.20	349.36	408,404
2026-06-16	350.80	358.20	348.80	350.40	344.64	452,478
2026-06-15	342.40	366.20	342.40	354.80	348.96	395,620
2026-06-12	363.80	373.20	353.20	358.00	352.11	441,789
2026-06-11	364.20	370.80	357.00	360.00	354.08	811,963
2026-06-10	377.00	377.00	365.40	371.00	364.90	485,830
2026-06-09	366.00	379.40	366.00	371.60	365.49	431,563
2026-06-08	370.00	379.60	367.40	376.00	369.82	1,083,331
2026-06-05	363.80	387.80	363.80	375.00	368.83	619,711
2026-06-04	363.60	382.80	363.60	382.00	375.72	548,487
2026-06-03	381.60	384.80	367.20	367.20	361.16	1,000,979
2026-06-02	389.20	392.00	377.12	381.60	375.32	570,168
2026-06-01	369.00	389.40	363.00	387.20	380.83	706,581
2026-05-29	361.00	372.00	357.80	368.60	362.54	766,501
2026-05-28	358.60	364.60	354.40	357.00	351.13	739,693
2026-05-27	344.00	365.40	344.00	357.20	351.33	623,522
2026-05-26	359.40	360.86	354.80	359.00	353.10	457,584
2026-05-22	342.80	360.80	342.80	357.40	351.52	856,741
2026-05-21	360.00	362.40	344.00	345.80	340.11	719,761
2026-05-20	347.80	364.00	347.80	360.00	354.08	2,247,148
2026-05-19	353.40	367.40	350.81	361.40	355.46	1,503,784
2026-05-18	338.00	353.60	338.00	352.60	346.80	683,227
2026-05-15	339.00	349.60	336.20	347.20	341.49	2,057,131
2026-05-14	336.00	346.20	334.00	345.80	340.11	1,021,203
2026-05-13	332.00	343.20	331.00	339.20	333.62	1,924,409
2026-05-12	332.00	337.60	311.00	332.00	326.54	3,569,628
2026-05-11	314.60	320.60	313.00	318.00	312.77	568,758
2026-05-08	310.20	319.00	309.40	313.40	308.25	642,667
2026-05-07	317.00	318.00	307.40	312.80	307.66	766,831
2026-05-06	310.60	316.80	303.05	306.80	301.75	732,021
2026-05-05	295.00	310.20	295.00	304.20	299.20	609,217
2026-05-01	302.00	304.40	300.00	303.00	298.02	153,113
2026-04-30	305.00	305.00	292.80	301.20	296.25	884,364
2026-04-29	302.00	303.60	299.00	301.40	296.44	408,889

← NewerPage 2 of 22 · 1,264 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.