Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	492.00	492.00	484.20	489.20	412.77	449,057
2022-04-11	491.40	496.20	487.20	492.00	415.13	532,951
2022-04-08	500.50	504.00	491.60	494.00	416.82	1,099,085
2022-04-07	494.80	510.00	491.60	501.00	422.72	262,964
2022-04-06	502.50	503.50	489.40	493.20	416.14	982,440
2022-04-05	509.00	512.00	498.20	500.00	421.88	271,742
2022-04-04	494.60	508.00	490.66	508.00	428.63	1,521,479
2022-04-01	495.40	500.50	492.80	495.00	417.66	194,950
2022-03-31	495.00	500.00	492.60	497.80	420.02	548,807
2022-03-30	497.00	498.80	487.60	495.00	417.66	348,230
2022-03-29	485.80	499.40	482.40	497.40	419.68	196,444
2022-03-28	482.80	491.00	481.80	482.20	406.86	156,003
2022-03-25	486.80	495.20	482.80	482.80	407.37	305,981
2022-03-24	470.00	487.80	470.00	486.00	410.07	276,599
2022-03-23	484.00	489.20	479.60	489.20	412.77	663,109
2022-03-22	479.00	487.00	476.40	486.20	410.23	235,124
2022-03-21	463.00	487.20	463.00	480.40	405.34	230,241
2022-03-18	467.00	489.20	467.00	485.80	409.90	911,435
2022-03-17	458.00	483.60	458.00	480.80	405.68	430,538
2022-03-16	432.60	474.60	428.60	468.00	394.88	1,823,503
2022-03-15	448.00	448.00	417.60	422.60	356.57	301,466
2022-03-14	408.00	434.80	408.00	430.60	363.32	185,476
2022-03-11	420.00	433.20	417.00	426.40	359.78	378,836
2022-03-10	453.40	453.40	415.00	418.60	353.20	334,597
2022-03-09	450.00	450.00	430.00	437.00	368.72	457,461
2022-03-08	417.40	433.40	414.40	427.00	360.28	540,523
2022-03-07	436.00	436.00	394.20	417.80	352.52	1,356,211
2022-03-04	465.00	465.00	436.00	436.00	367.88	594,749
2022-03-03	478.00	484.60	465.80	468.60	395.38	369,631
2022-03-02	450.00	480.40	450.00	480.40	405.34	830,686
2022-03-01	460.40	461.20	451.20	455.40	384.25	454,152
2022-02-28	434.60	463.40	434.60	460.40	388.47	457,980
2022-02-25	426.80	459.80	426.80	456.60	385.26	422,494
2022-02-24	446.80	454.00	432.20	445.40	375.81	602,395
2022-02-23	450.00	477.60	450.00	460.40	388.47	742,140
2022-02-22	450.00	467.60	450.00	464.20	391.67	201,915
2022-02-21	481.20	481.20	457.40	462.80	390.49	222,965
2022-02-18	443.80	469.60	443.80	460.00	388.13	764,104
2022-02-17	482.00	482.00	462.60	465.40	392.68	702,961
2022-02-16	451.20	461.00	451.20	460.00	388.13	517,251
2022-02-15	434.00	455.80	431.40	455.00	383.91	528,551
2022-02-14	434.00	440.80	426.20	436.00	367.88	1,201,082
2022-02-11	446.00	450.26	445.20	447.80	377.83	172,283
2022-02-10	455.80	460.00	446.00	452.00	381.38	313,398
2022-02-09	455.00	467.40	455.00	457.60	386.10	212,997
2022-02-08	453.60	456.40	446.20	452.60	381.88	283,731
2022-02-07	460.00	462.80	454.60	457.20	385.77	143,086
2022-02-04	468.80	468.80	453.40	455.40	384.25	218,405
2022-02-03	485.00	490.80	462.80	462.80	390.49	709,564
2022-02-02	445.00	489.47	445.00	488.00	411.75	909,559
2022-02-01	458.40	473.40	456.27	465.60	392.85	3,113,397
2022-01-31	460.00	463.00	449.20	461.20	389.14	2,497,055
2022-01-28	457.60	457.60	444.21	447.00	377.16	3,277,773
2022-01-27	451.00	461.40	448.80	455.20	384.08	477,231
2022-01-26	459.80	465.36	448.80	456.40	385.09	506,955
2022-01-25	460.60	475.00	451.80	454.60	383.57	595,202
2022-01-24	485.60	485.60	455.00	455.00	383.91	707,691
2022-01-21	499.80	500.50	487.40	489.40	412.93	273,015
2022-01-20	503.50	508.00	479.80	504.00	425.25	445,059
2022-01-19	495.40	507.50	495.00	503.00	424.41	815,707

← NewerPage 20 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.