Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	304.80	310.00	297.20	301.80	296.84	695,313
2026-04-27	321.00	321.00	309.20	310.00	304.90	368,077
2026-04-24	321.00	321.00	306.00	311.20	306.08	290,647
2026-04-23	313.20	313.20	306.80	308.40	303.33	418,974
2026-04-22	317.00	320.00	313.80	315.00	309.82	1,295,789
2026-04-21	301.00	320.80	301.00	316.60	311.39	761,535
2026-04-20	321.00	321.00	311.00	313.20	308.05	395,297
2026-04-17	301.00	318.60	301.00	316.80	311.59	1,434,811
2026-04-16	305.60	314.20	296.00	311.40	306.28	630,869
2026-04-15	304.00	310.60	302.60	310.20	305.10	485,903
2026-04-14	298.00	305.60	283.80	302.80	297.82	463,431
2026-04-13	283.20	290.60	281.60	289.40	284.64	454,077
2026-04-10	286.60	289.40	280.80	284.00	279.33	1,023,154
2026-04-09	285.00	294.40	282.20	284.00	279.33	949,205
2026-04-08	293.40	300.87	293.40	293.60	288.77	690,291
2026-04-07	276.80	291.20	276.80	286.60	281.89	598,982
2026-04-02	278.00	291.20	277.20	291.20	286.41	535,494
2026-04-01	282.60	283.36	277.80	281.40	276.77	651,293
2026-03-31	257.60	278.00	257.60	276.40	271.85	884,636
2026-03-30	257.00	271.40	257.00	271.00	266.54	947,915
2026-03-27	263.20	267.20	261.80	261.80	257.49	1,219,596
2026-03-26	277.00	277.00	257.53	262.80	258.48	671,550
2026-03-25	263.60	271.20	255.40	266.60	262.22	1,960,669
2026-03-24	280.80	282.60	248.60	253.60	249.43	5,353,599
2026-03-23	305.00	310.88	296.15	299.60	294.67	1,298,904
2026-03-20	310.00	310.00	298.20	302.80	297.82	1,800,444
2026-03-19	290.60	301.80	290.60	300.00	295.07	1,865,958
2026-03-18	298.00	305.60	297.00	297.40	292.51	1,377,872
2026-03-17	312.60	312.60	292.66	298.20	293.30	607,932
2026-03-16	320.00	320.00	296.60	298.80	293.89	505,970
2026-03-13	320.00	320.00	303.60	305.40	300.38	423,167
2026-03-12	320.00	320.00	302.40	305.00	299.98	410,625
2026-03-11	300.00	311.30	300.00	306.20	301.16	744,161
2026-03-10	315.80	320.00	302.60	309.00	303.92	556,407
2026-03-09	317.40	317.40	305.20	315.40	310.21	393,650
2026-03-06	317.40	317.40	306.00	316.40	311.20	1,993,802
2026-03-05	312.80	316.20	304.60	310.40	305.29	526,222
2026-03-04	310.00	310.00	302.40	307.00	301.95	480,888
2026-03-03	307.00	310.00	298.80	306.60	301.56	507,878
2026-03-02	298.00	303.40	296.23	298.60	293.69	672,875
2026-02-27	292.80	304.20	292.80	303.40	298.41	632,670
2026-02-26	286.00	306.00	286.00	304.00	299.00	1,097,021
2026-02-25	292.40	295.20	286.54	288.00	283.26	447,844
2026-02-24	303.00	303.00	286.80	290.60	285.82	1,030,018
2026-02-23	302.20	302.20	288.80	290.20	285.43	1,532,732
2026-02-20	303.00	303.00	291.37	296.80	291.92	335,689
2026-02-19	296.20	301.76	294.20	295.80	290.93	274,998
2026-02-18	290.40	299.60	284.00	298.60	293.69	746,961
2026-02-17	303.00	303.00	283.20	290.40	285.62	1,856,746
2026-02-16	303.00	303.00	285.80	285.80	281.10	631,053
2026-02-13	303.00	303.00	290.60	297.60	292.71	578,293
2026-02-12	304.80	304.80	288.80	291.40	286.61	2,826,844
2026-02-11	307.00	307.60	290.20	294.60	289.75	2,642,986
2026-02-10	298.00	305.80	290.80	304.80	299.79	4,178,169
2026-02-09	291.00	309.20	291.00	298.20	293.30	4,532,593
2026-02-06	295.00	303.60	295.00	296.40	291.53	1,486,890
2026-02-05	311.80	311.80	302.60	307.80	302.74	579,237
2026-02-04	325.00	325.00	309.40	309.60	304.51	1,002,587
2026-02-03	346.20	346.20	320.60	320.60	315.33	620,052
2026-02-02	346.20	346.20	334.20	339.40	333.82	598,775

← NewerPage 3 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.