Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 505.00 | 507.50 | 494.80 | 498.20 | 420.36 | 312,231 |
| 2022-01-17 | 515.00 | 515.50 | 504.50 | 510.00 | 430.32 | 277,290 |
| 2022-01-14 | 519.50 | 522.00 | 508.00 | 513.00 | 432.85 | 1,528,496 |
| 2022-01-13 | 545.00 | 545.00 | 516.50 | 521.50 | 440.02 | 575,485 |
| 2022-01-12 | 519.50 | 524.00 | 519.50 | 523.50 | 441.71 | 308,626 |
| 2022-01-11 | 522.00 | 528.50 | 519.00 | 519.50 | 438.33 | 248,010 |
| 2022-01-10 | 527.50 | 529.50 | 510.50 | 518.00 | 437.07 | 417,668 |
| 2022-01-07 | 540.00 | 540.00 | 523.50 | 528.50 | 445.93 | 180,042 |
| 2022-01-06 | 546.00 | 546.50 | 532.00 | 538.00 | 453.94 | 252,698 |
| 2022-01-05 | 563.00 | 569.50 | 553.50 | 554.00 | 467.44 | 259,775 |
| 2022-01-04 | 570.00 | 575.50 | 554.50 | 564.00 | 475.88 | 434,758 |
| 2021-12-31 | 571.00 | 573.52 | 565.00 | 567.50 | 478.83 | 41,518 |
| 2021-12-30 | 548.50 | 587.00 | 548.50 | 576.50 | 486.43 | 405,262 |
| 2021-12-29 | 568.00 | 588.50 | 568.00 | 576.00 | 486.00 | 611,723 |
| 2021-12-24 | 557.50 | 564.50 | 556.50 | 562.50 | 474.61 | 79,925 |
| 2021-12-23 | 555.00 | 562.00 | 551.00 | 558.50 | 471.24 | 179,150 |
| 2021-12-22 | 525.00 | 552.50 | 525.00 | 552.50 | 466.18 | 282,993 |
| 2021-12-21 | 544.00 | 545.50 | 534.76 | 543.00 | 458.16 | 718,713 |
| 2021-12-20 | 537.50 | 552.50 | 537.00 | 537.50 | 453.52 | 231,515 |
| 2021-12-17 | 565.00 | 565.50 | 551.50 | 565.00 | 476.72 | 579,422 |
| 2021-12-16 | 565.00 | 573.00 | 560.50 | 565.00 | 476.72 | 552,791 |
| 2021-12-15 | 550.00 | 559.00 | 546.50 | 557.00 | 469.97 | 1,029,241 |
| 2021-12-14 | 570.00 | 570.50 | 550.00 | 557.50 | 470.39 | 628,113 |
| 2021-12-13 | 567.00 | 571.34 | 563.00 | 568.00 | 479.25 | 178,101 |
| 2021-12-10 | 578.00 | 578.00 | 565.00 | 569.00 | 480.10 | 237,663 |
| 2021-12-09 | 565.50 | 576.00 | 564.00 | 575.00 | 485.16 | 271,977 |
| 2021-12-08 | 557.00 | 579.00 | 557.00 | 566.50 | 477.99 | 358,465 |
| 2021-12-07 | 559.50 | 575.00 | 545.50 | 575.00 | 485.16 | 225,545 |
| 2021-12-06 | 547.00 | 548.50 | 540.50 | 548.00 | 462.38 | 134,200 |
| 2021-12-03 | 537.50 | 552.00 | 537.50 | 540.00 | 455.63 | 163,058 |
| 2021-12-02 | 552.50 | 556.50 | 542.00 | 548.00 | 462.38 | 328,496 |
| 2021-12-01 | 558.00 | 562.00 | 548.50 | 561.00 | 473.35 | 269,606 |
| 2021-11-30 | 547.50 | 561.00 | 547.50 | 554.50 | 467.86 | 1,383,604 |
| 2021-11-29 | 549.50 | 561.00 | 541.00 | 556.00 | 469.13 | 245,461 |
| 2021-11-26 | 532.50 | 553.50 | 532.00 | 542.00 | 457.32 | 181,989 |
| 2021-11-25 | 542.00 | 553.50 | 537.00 | 547.50 | 461.96 | 261,652 |
| 2021-11-24 | 553.00 | 553.50 | 536.26 | 546.00 | 460.69 | 251,327 |
| 2021-11-23 | 557.00 | 561.00 | 542.50 | 542.50 | 457.74 | 364,618 |
| 2021-11-22 | 580.00 | 580.00 | 560.00 | 561.50 | 473.77 | 1,251,059 |
| 2021-11-19 | 570.50 | 588.50 | 570.50 | 572.00 | 482.63 | 267,184 |
| 2021-11-18 | 557.00 | 578.50 | 557.00 | 578.50 | 488.11 | 208,073 |
| 2021-11-17 | 553.50 | 571.50 | 553.50 | 566.50 | 476.30 | 497,386 |
| 2021-11-16 | 569.50 | 573.00 | 564.00 | 568.00 | 477.56 | 417,716 |
| 2021-11-15 | 557.00 | 565.50 | 549.00 | 565.00 | 475.04 | 489,924 |
| 2021-11-12 | 553.00 | 560.00 | 547.44 | 553.50 | 465.37 | 494,281 |
| 2021-11-11 | 550.50 | 565.50 | 550.00 | 560.00 | 470.84 | 538,468 |
| 2021-11-10 | 558.50 | 563.00 | 544.00 | 552.00 | 464.11 | 550,631 |
| 2021-11-09 | 556.50 | 566.00 | 555.00 | 563.50 | 473.78 | 441,394 |
| 2021-11-08 | 569.00 | 569.00 | 547.00 | 554.50 | 466.21 | 304,593 |
| 2021-11-05 | 570.00 | 581.50 | 553.50 | 564.50 | 474.62 | 532,241 |
| 2021-11-04 | 560.00 | 571.50 | 547.00 | 571.00 | 480.08 | 402,631 |
| 2021-11-03 | 540.00 | 554.00 | 540.00 | 554.00 | 465.79 | 1,108,651 |
| 2021-11-02 | 551.50 | 562.00 | 533.67 | 553.00 | 464.95 | 252,918 |
| 2021-11-01 | 536.50 | 558.00 | 531.56 | 550.00 | 462.43 | 412,897 |
| 2021-10-29 | 534.50 | 536.00 | 517.00 | 534.00 | 448.98 | 409,727 |
| 2021-10-28 | 494.00 | 537.00 | 487.60 | 527.00 | 443.09 | 432,197 |
| 2021-10-27 | 524.00 | 524.00 | 488.00 | 489.80 | 411.81 | 220,638 |
| 2021-10-26 | 502.50 | 504.00 | 493.40 | 501.00 | 421.23 | 260,391 |
| 2021-10-25 | 514.50 | 514.50 | 499.00 | 499.80 | 420.22 | 162,791 |
| 2021-10-22 | 499.80 | 514.00 | 499.80 | 512.00 | 430.48 | 155,950 |
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.