Bytes Technology Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	368.80	373.00	367.20	372.00	362.73	1,283,858
2025-11-04	371.00	375.80	368.40	371.00	361.76	575,002
2025-11-03	369.80	375.00	369.40	374.20	364.88	297,185
2025-10-31	373.00	373.32	368.20	369.80	360.59	1,213,088
2025-10-30	366.80	373.40	365.80	369.80	360.59	701,446
2025-10-29	369.00	374.20	366.53	366.60	357.47	518,204
2025-10-28	361.40	372.00	361.40	366.00	356.88	748,036
2025-10-27	358.20	374.40	358.20	368.60	359.42	574,593
2025-10-24	376.80	376.80	370.60	373.00	363.71	776,003
2025-10-23	357.80	376.00	357.80	373.20	363.90	635,032
2025-10-22	366.00	373.80	365.00	371.60	362.34	1,123,335
2025-10-21	376.80	376.80	361.80	367.80	358.64	687,436
2025-10-20	359.40	366.40	358.00	361.60	352.59	982,143
2025-10-17	357.80	364.60	352.18	360.00	351.03	871,240
2025-10-16	370.80	378.40	361.60	362.60	353.57	896,061
2025-10-15	380.00	382.20	366.00	366.00	356.88	1,428,164
2025-10-14	407.80	407.80	360.00	374.00	364.68	3,385,124
2025-10-13	405.40	416.40	404.00	412.00	401.74	1,269,357
2025-10-10	410.00	417.20	404.40	404.40	394.33	1,285,152
2025-10-09	400.20	409.80	396.00	407.60	397.45	932,883
2025-10-08	399.20	403.00	395.80	398.60	388.67	558,022
2025-10-07	399.40	408.20	397.60	399.40	389.45	539,940
2025-10-06	399.20	403.00	395.00	397.60	387.70	428,902
2025-10-03	405.00	405.00	395.40	399.00	389.06	319,389
2025-10-02	382.00	400.60	382.00	396.60	386.72	383,001
2025-10-01	379.40	399.20	379.40	396.80	386.92	429,408
2025-09-30	396.80	397.40	391.40	396.60	386.72	715,390
2025-09-29	400.00	400.00	390.00	394.20	384.38	504,983
2025-09-26	390.00	397.00	388.00	393.80	383.99	457,429
2025-09-25	392.20	398.80	389.80	393.00	383.21	574,420
2025-09-24	400.00	402.40	390.20	392.20	382.43	1,065,146
2025-09-23	400.80	403.00	396.40	400.60	390.62	585,502
2025-09-22	409.60	409.60	388.60	396.20	386.33	939,074
2025-09-19	404.80	406.60	390.20	390.20	380.48	1,847,438
2025-09-18	411.40	420.60	398.40	405.00	394.91	2,132,711
2025-09-17	397.00	414.60	397.00	405.80	395.69	1,232,100
2025-09-16	400.00	420.00	400.00	409.60	399.40	976,664
2025-09-15	415.00	421.20	410.40	414.20	403.88	1,687,363
2025-09-12	417.00	422.20	411.60	416.00	405.64	877,212
2025-09-11	424.20	427.60	412.20	416.40	406.03	1,060,151
2025-09-10	430.00	431.60	424.20	424.20	413.63	921,518
2025-09-09	424.00	430.20	421.20	427.20	416.56	802,739
2025-09-08	420.00	427.00	415.60	422.40	411.88	893,895
2025-09-05	416.60	418.60	408.60	415.00	404.66	947,858
2025-09-04	414.80	414.80	404.40	414.00	403.69	814,895
2025-09-03	414.80	414.80	406.80	408.40	398.23	881,907
2025-09-02	411.60	414.80	402.40	407.40	397.25	1,272,349
2025-09-01	407.00	413.00	402.80	411.80	401.54	769,632
2025-08-29	403.00	406.80	398.80	403.60	393.55	807,534
2025-08-28	401.80	405.50	399.40	402.80	392.77	1,266,698
2025-08-27	400.00	402.40	396.55	400.00	390.04	529,200
2025-08-26	406.60	406.60	393.80	397.20	387.31	7,337,058
2025-08-22	378.00	403.47	378.00	403.00	392.96	1,061,261
2025-08-21	378.20	399.20	378.20	397.00	387.11	1,335,723
2025-08-20	386.60	392.20	382.20	385.80	376.19	1,641,478
2025-08-19	389.00	395.40	385.40	390.00	380.29	1,023,820
2025-08-18	395.00	395.00	384.00	384.80	375.22	1,558,366
2025-08-15	370.60	392.80	363.40	389.80	380.09	2,059,559
2025-08-14	351.20	362.80	351.20	361.40	352.40	675,070
2025-08-13	351.20	362.20	351.20	360.00	351.03	891,229

← NewerPage 5 of 22 · 1,265 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.