Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 317.60 | 339.00 | 317.60 | 336.20 | 330.67 | 675,227 |
| 2026-01-29 | 319.60 | 339.80 | 319.60 | 333.60 | 328.11 | 652,727 |
| 2026-01-28 | 332.60 | 345.80 | 332.60 | 334.40 | 328.90 | 457,533 |
| 2026-01-27 | 347.00 | 348.40 | 337.80 | 340.00 | 334.41 | 640,735 |
| 2026-01-26 | 339.00 | 346.00 | 330.30 | 346.00 | 340.31 | 407,944 |
| 2026-01-23 | 316.20 | 336.80 | 316.20 | 335.80 | 330.28 | 326,116 |
| 2026-01-22 | 331.00 | 336.40 | 320.00 | 332.80 | 327.33 | 520,544 |
| 2026-01-21 | 337.00 | 340.20 | 332.20 | 334.00 | 328.51 | 596,135 |
| 2026-01-20 | 347.80 | 351.40 | 337.20 | 338.20 | 332.64 | 862,698 |
| 2026-01-19 | 348.80 | 354.20 | 338.80 | 340.20 | 334.60 | 676,347 |
| 2026-01-16 | 355.00 | 356.80 | 350.00 | 352.80 | 347.00 | 779,989 |
| 2026-01-15 | 349.20 | 357.40 | 343.72 | 353.40 | 347.59 | 1,514,140 |
| 2026-01-14 | 349.40 | 366.40 | 347.40 | 347.40 | 341.69 | 644,048 |
| 2026-01-13 | 350.20 | 372.06 | 350.20 | 367.60 | 361.55 | 235,596 |
| 2026-01-12 | 372.80 | 373.00 | 362.60 | 364.60 | 358.60 | 331,194 |
| 2026-01-09 | 369.60 | 372.74 | 365.74 | 368.60 | 362.54 | 264,648 |
| 2026-01-08 | 380.00 | 380.00 | 363.80 | 367.20 | 361.16 | 608,378 |
| 2026-01-07 | 374.60 | 374.60 | 358.00 | 364.60 | 358.60 | 290,748 |
| 2026-01-06 | 379.80 | 379.80 | 356.20 | 360.20 | 354.28 | 673,429 |
| 2026-01-05 | 350.20 | 364.20 | 350.20 | 362.60 | 356.64 | 573,810 |
| 2026-01-02 | 355.00 | 361.00 | 351.40 | 351.40 | 345.62 | 591,399 |
| 2025-12-31 | 377.40 | 377.40 | 357.60 | 358.60 | 352.70 | 152,428 |
| 2025-12-30 | 342.20 | 361.80 | 342.20 | 359.80 | 353.88 | 153,473 |
| 2025-12-29 | 380.80 | 380.80 | 358.80 | 359.40 | 353.49 | 350,499 |
| 2025-12-24 | 363.40 | 367.20 | 361.60 | 363.00 | 357.03 | 215,281 |
| 2025-12-23 | 366.80 | 366.80 | 359.60 | 363.00 | 357.03 | 262,161 |
| 2025-12-22 | 354.00 | 364.00 | 354.00 | 359.80 | 353.88 | 357,128 |
| 2025-12-19 | 357.60 | 368.60 | 354.00 | 362.20 | 356.24 | 1,445,440 |
| 2025-12-18 | 364.60 | 364.60 | 349.80 | 355.20 | 349.36 | 612,883 |
| 2025-12-17 | 340.00 | 354.40 | 340.00 | 350.20 | 344.44 | 1,295,482 |
| 2025-12-16 | 357.20 | 357.20 | 340.40 | 342.20 | 336.57 | 498,482 |
| 2025-12-15 | 337.00 | 353.80 | 337.00 | 347.20 | 341.49 | 510,184 |
| 2025-12-12 | 348.00 | 349.00 | 340.52 | 347.40 | 341.69 | 485,030 |
| 2025-12-11 | 348.20 | 348.20 | 337.40 | 342.00 | 336.38 | 732,392 |
| 2025-12-10 | 333.20 | 348.80 | 333.20 | 342.40 | 336.77 | 376,439 |
| 2025-12-09 | 361.80 | 361.80 | 344.80 | 347.40 | 341.69 | 595,109 |
| 2025-12-08 | 365.20 | 365.20 | 343.80 | 344.80 | 339.13 | 776,964 |
| 2025-12-05 | 346.80 | 349.00 | 343.20 | 348.80 | 343.06 | 317,767 |
| 2025-12-04 | 349.20 | 349.20 | 340.40 | 343.60 | 337.95 | 684,222 |
| 2025-12-03 | 338.20 | 341.00 | 336.80 | 340.60 | 335.00 | 277,934 |
| 2025-12-02 | 343.80 | 348.00 | 337.20 | 338.40 | 332.83 | 266,563 |
| 2025-12-01 | 343.20 | 347.00 | 340.00 | 344.20 | 338.54 | 594,310 |
| 2025-11-28 | 359.40 | 359.40 | 340.80 | 346.00 | 340.31 | 302,579 |
| 2025-11-27 | 353.60 | 353.60 | 337.20 | 343.40 | 337.75 | 365,047 |
| 2025-11-26 | 343.00 | 343.00 | 336.60 | 340.00 | 334.41 | 360,853 |
| 2025-11-25 | 325.80 | 343.20 | 325.80 | 340.00 | 334.41 | 394,139 |
| 2025-11-24 | 355.00 | 355.00 | 338.00 | 341.40 | 335.78 | 876,561 |
| 2025-11-21 | 337.40 | 342.40 | 337.40 | 338.40 | 332.83 | 578,615 |
| 2025-11-20 | 348.40 | 348.40 | 343.00 | 343.00 | 337.36 | 1,227,724 |
| 2025-11-19 | 356.20 | 356.20 | 343.40 | 344.40 | 338.74 | 804,851 |
| 2025-11-18 | 335.80 | 351.60 | 335.80 | 349.40 | 343.65 | 589,131 |
| 2025-11-17 | 354.80 | 356.24 | 351.80 | 352.80 | 347.00 | 468,880 |
| 2025-11-14 | 341.80 | 358.00 | 341.80 | 356.00 | 350.14 | 823,206 |
| 2025-11-13 | 342.40 | 364.60 | 342.40 | 357.40 | 351.52 | 555,558 |
| 2025-11-12 | 378.80 | 378.80 | 357.40 | 359.00 | 353.10 | 991,157 |
| 2025-11-11 | 359.60 | 362.60 | 358.36 | 361.40 | 355.46 | 907,915 |
| 2025-11-10 | 359.60 | 363.60 | 354.60 | 354.60 | 348.77 | 840,583 |
| 2025-11-07 | 377.00 | 377.00 | 355.40 | 355.40 | 349.55 | 923,650 |
| 2025-11-06 | 368.80 | 370.80 | 353.80 | 360.40 | 354.47 | 1,276,886 |
| 2025-11-05 | 368.80 | 373.00 | 367.20 | 372.00 | 362.73 | 1,283,858 |
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.