Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 363.20 | 365.60 | 356.80 | 357.60 | 348.69 | 962,411 |
| 2025-08-11 | 372.00 | 372.00 | 362.60 | 363.00 | 353.96 | 856,325 |
| 2025-08-08 | 369.60 | 370.20 | 365.00 | 370.00 | 360.78 | 764,575 |
| 2025-08-07 | 367.20 | 369.40 | 362.20 | 368.00 | 358.83 | 499,489 |
| 2025-08-06 | 346.80 | 364.60 | 346.80 | 363.00 | 353.96 | 634,376 |
| 2025-08-05 | 352.20 | 367.90 | 352.20 | 358.80 | 349.86 | 1,155,222 |
| 2025-08-04 | 355.00 | 366.20 | 355.00 | 362.40 | 353.37 | 755,732 |
| 2025-08-01 | 352.00 | 366.60 | 352.00 | 361.40 | 352.40 | 1,490,422 |
| 2025-07-31 | 359.00 | 368.11 | 358.00 | 367.00 | 357.86 | 3,079,895 |
| 2025-07-30 | 340.40 | 360.40 | 340.40 | 359.00 | 350.06 | 1,242,522 |
| 2025-07-29 | 348.00 | 354.80 | 344.20 | 351.60 | 342.84 | 853,071 |
| 2025-07-28 | 333.40 | 351.00 | 333.40 | 346.00 | 337.38 | 1,047,668 |
| 2025-07-25 | 337.00 | 341.60 | 336.80 | 340.40 | 331.92 | 711,963 |
| 2025-07-24 | 338.40 | 342.40 | 334.00 | 339.00 | 330.56 | 715,190 |
| 2025-07-23 | 342.00 | 346.60 | 338.20 | 338.20 | 329.78 | 918,262 |
| 2025-07-22 | 336.00 | 346.20 | 336.00 | 341.80 | 333.29 | 940,892 |
| 2025-07-21 | 336.60 | 342.40 | 334.40 | 340.60 | 332.12 | 1,796,214 |
| 2025-07-18 | 345.00 | 345.00 | 334.20 | 335.80 | 327.44 | 761,007 |
| 2025-07-17 | 335.20 | 341.40 | 333.80 | 340.00 | 331.53 | 845,201 |
| 2025-07-16 | 339.40 | 344.60 | 335.00 | 337.00 | 328.61 | 1,067,064 |
| 2025-07-15 | 320.20 | 331.80 | 319.00 | 330.00 | 321.78 | 792,525 |
| 2025-07-14 | 324.80 | 330.80 | 317.60 | 320.80 | 312.81 | 1,870,463 |
| 2025-07-11 | 335.00 | 336.20 | 325.80 | 328.80 | 320.61 | 1,713,417 |
| 2025-07-10 | 338.00 | 344.00 | 334.60 | 334.60 | 326.27 | 1,983,852 |
| 2025-07-09 | 357.60 | 369.60 | 351.00 | 355.40 | 330.07 | 1,504,327 |
| 2025-07-08 | 363.80 | 370.40 | 357.00 | 357.00 | 331.55 | 1,778,001 |
| 2025-07-07 | 355.40 | 363.80 | 355.20 | 363.00 | 337.13 | 2,909,638 |
| 2025-07-04 | 349.60 | 357.60 | 343.60 | 355.20 | 329.88 | 1,438,257 |
| 2025-07-03 | 345.40 | 358.20 | 343.60 | 349.80 | 324.87 | 2,687,760 |
| 2025-07-02 | 392.00 | 408.00 | 341.60 | 341.60 | 317.25 | 10,065,820 |
| 2025-07-01 | 513.00 | 516.00 | 504.00 | 508.50 | 472.26 | 406,092 |
| 2025-06-30 | 515.00 | 518.50 | 506.00 | 512.50 | 475.97 | 370,561 |
| 2025-06-27 | 528.00 | 528.00 | 502.95 | 509.00 | 472.72 | 378,230 |
| 2025-06-26 | 501.00 | 507.00 | 501.00 | 506.50 | 470.40 | 227,124 |
| 2025-06-25 | 500.50 | 509.62 | 500.50 | 504.50 | 468.54 | 322,187 |
| 2025-06-24 | 494.60 | 511.00 | 494.60 | 500.50 | 464.83 | 686,384 |
| 2025-06-23 | 520.00 | 520.00 | 500.50 | 505.50 | 469.47 | 862,083 |
| 2025-06-20 | 506.50 | 517.50 | 506.50 | 515.00 | 478.29 | 2,054,021 |
| 2025-06-19 | 507.50 | 511.00 | 499.42 | 506.50 | 470.40 | 416,094 |
| 2025-06-18 | 487.80 | 511.00 | 487.80 | 508.50 | 472.26 | 304,597 |
| 2025-06-17 | 503.00 | 517.00 | 503.00 | 510.50 | 474.11 | 405,738 |
| 2025-06-16 | 492.40 | 522.00 | 492.40 | 518.00 | 481.08 | 296,535 |
| 2025-06-13 | 519.00 | 527.50 | 514.00 | 517.50 | 480.61 | 208,805 |
| 2025-06-12 | 530.50 | 538.50 | 527.83 | 532.50 | 494.55 | 652,739 |
| 2025-06-11 | 510.00 | 546.00 | 510.00 | 535.00 | 496.87 | 676,593 |
| 2025-06-10 | 535.00 | 542.50 | 531.00 | 533.00 | 495.01 | 235,629 |
| 2025-06-09 | 533.00 | 535.00 | 511.50 | 533.50 | 495.47 | 340,452 |
| 2025-06-06 | 509.50 | 535.00 | 509.50 | 533.00 | 495.01 | 267,430 |
| 2025-06-05 | 535.00 | 535.00 | 520.00 | 529.00 | 491.30 | 224,450 |
| 2025-06-04 | 525.50 | 531.50 | 508.00 | 525.00 | 487.58 | 239,114 |
| 2025-06-03 | 521.00 | 524.50 | 514.50 | 524.00 | 486.65 | 655,904 |
| 2025-06-02 | 535.50 | 535.50 | 513.00 | 516.50 | 479.69 | 526,434 |
| 2025-05-30 | 499.40 | 529.84 | 499.40 | 525.00 | 487.58 | 956,329 |
| 2025-05-29 | 549.00 | 549.00 | 521.50 | 523.00 | 485.72 | 2,020,760 |
| 2025-05-28 | 501.00 | 526.00 | 491.00 | 526.00 | 488.51 | 1,141,056 |
| 2025-05-27 | 502.50 | 508.02 | 497.00 | 497.00 | 461.58 | 302,612 |
| 2025-05-23 | 475.60 | 510.00 | 474.00 | 497.80 | 462.32 | 206,839 |
| 2025-05-22 | 495.00 | 523.50 | 493.60 | 501.50 | 465.76 | 557,635 |
| 2025-05-21 | 502.50 | 505.50 | 497.60 | 502.50 | 466.68 | 670,070 |
| 2025-05-20 | 504.50 | 524.50 | 498.00 | 507.00 | 470.86 | 295,440 |
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.