Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 505.50 | 508.00 | 498.20 | 505.00 | 469.01 | 523,731 |
| 2025-05-16 | 482.20 | 517.00 | 482.20 | 506.50 | 470.40 | 560,308 |
| 2025-05-15 | 525.00 | 536.00 | 503.00 | 507.50 | 471.33 | 632,255 |
| 2025-05-14 | 536.50 | 539.00 | 514.00 | 521.00 | 483.87 | 784,882 |
| 2025-05-13 | 531.50 | 553.00 | 514.16 | 532.00 | 494.08 | 997,489 |
| 2025-05-12 | 560.00 | 563.00 | 533.50 | 551.00 | 511.73 | 649,890 |
| 2025-05-09 | 515.50 | 553.00 | 515.50 | 550.00 | 510.80 | 707,967 |
| 2025-05-08 | 560.00 | 560.00 | 536.00 | 539.50 | 501.05 | 491,413 |
| 2025-05-07 | 519.00 | 543.00 | 519.00 | 540.50 | 501.98 | 367,126 |
| 2025-05-06 | 548.00 | 548.00 | 520.00 | 539.00 | 500.58 | 789,759 |
| 2025-05-02 | 537.00 | 537.00 | 514.00 | 525.50 | 488.04 | 236,656 |
| 2025-05-01 | 511.00 | 521.00 | 496.00 | 521.00 | 483.87 | 261,562 |
| 2025-04-30 | 510.00 | 510.00 | 498.80 | 507.00 | 470.86 | 1,814,731 |
| 2025-04-29 | 494.20 | 508.00 | 494.20 | 502.50 | 466.68 | 353,601 |
| 2025-04-28 | 499.60 | 506.00 | 488.60 | 496.00 | 460.65 | 190,374 |
| 2025-04-25 | 491.60 | 508.00 | 484.60 | 496.60 | 461.20 | 357,063 |
| 2025-04-24 | 488.00 | 499.20 | 478.40 | 484.80 | 450.25 | 408,689 |
| 2025-04-23 | 500.00 | 500.00 | 484.20 | 487.40 | 452.66 | 406,231 |
| 2025-04-22 | 500.00 | 501.50 | 479.74 | 487.00 | 452.29 | 311,683 |
| 2025-04-17 | 490.80 | 500.00 | 488.80 | 498.80 | 463.25 | 528,625 |
| 2025-04-16 | 490.00 | 496.80 | 479.65 | 493.40 | 458.23 | 242,806 |
| 2025-04-15 | 485.40 | 497.80 | 464.80 | 496.00 | 460.65 | 293,303 |
| 2025-04-14 | 483.00 | 491.60 | 478.20 | 488.00 | 453.22 | 478,311 |
| 2025-04-11 | 468.80 | 477.60 | 455.60 | 475.40 | 441.52 | 543,106 |
| 2025-04-10 | 478.00 | 479.80 | 460.20 | 467.40 | 434.09 | 369,149 |
| 2025-04-09 | 443.40 | 461.60 | 440.00 | 443.20 | 411.61 | 431,570 |
| 2025-04-08 | 470.00 | 472.20 | 451.20 | 464.00 | 430.93 | 296,527 |
| 2025-04-07 | 437.40 | 467.40 | 426.26 | 450.20 | 418.11 | 757,741 |
| 2025-04-04 | 482.60 | 489.00 | 458.60 | 460.40 | 427.58 | 1,257,510 |
| 2025-04-03 | 474.80 | 495.70 | 474.60 | 485.00 | 450.43 | 294,508 |
| 2025-04-02 | 500.00 | 500.00 | 478.60 | 490.80 | 455.82 | 647,513 |
| 2025-04-01 | 484.20 | 497.00 | 473.80 | 485.00 | 450.43 | 905,588 |
| 2025-03-31 | 483.80 | 502.50 | 482.80 | 485.00 | 450.43 | 1,324,796 |
| 2025-03-28 | 485.00 | 505.00 | 485.00 | 501.00 | 465.29 | 1,617,647 |
| 2025-03-27 | 469.60 | 495.60 | 469.60 | 495.40 | 460.09 | 456,806 |
| 2025-03-26 | 486.60 | 498.80 | 472.20 | 489.60 | 454.70 | 221,154 |
| 2025-03-25 | 491.20 | 496.00 | 471.40 | 493.40 | 458.23 | 2,745,540 |
| 2025-03-24 | 470.00 | 494.00 | 470.00 | 491.20 | 456.19 | 349,408 |
| 2025-03-21 | 498.00 | 499.40 | 483.60 | 489.00 | 454.15 | 1,414,605 |
| 2025-03-20 | 493.00 | 493.79 | 483.40 | 490.00 | 455.07 | 629,580 |
| 2025-03-19 | 496.00 | 496.00 | 480.20 | 490.60 | 455.63 | 766,818 |
| 2025-03-18 | 460.00 | 503.00 | 453.80 | 488.20 | 453.40 | 2,696,528 |
| 2025-03-17 | 400.00 | 422.60 | 400.00 | 414.40 | 384.86 | 399,129 |
| 2025-03-14 | 423.40 | 423.40 | 400.20 | 416.60 | 386.91 | 265,601 |
| 2025-03-13 | 408.80 | 410.00 | 403.00 | 404.00 | 375.20 | 737,448 |
| 2025-03-12 | 418.60 | 418.60 | 408.00 | 410.00 | 380.78 | 667,574 |
| 2025-03-11 | 426.00 | 426.00 | 408.20 | 410.00 | 380.78 | 1,601,566 |
| 2025-03-10 | 427.60 | 427.60 | 406.67 | 410.60 | 381.33 | 253,472 |
| 2025-03-07 | 415.00 | 430.00 | 408.20 | 417.60 | 387.84 | 368,660 |
| 2025-03-06 | 405.60 | 423.00 | 405.60 | 419.20 | 389.32 | 302,953 |
| 2025-03-05 | 418.60 | 421.20 | 412.60 | 415.40 | 385.79 | 270,632 |
| 2025-03-04 | 430.00 | 430.00 | 409.80 | 410.40 | 381.15 | 624,603 |
| 2025-03-03 | 425.80 | 427.20 | 418.00 | 421.20 | 391.18 | 329,287 |
| 2025-02-28 | 436.00 | 436.00 | 419.40 | 419.40 | 389.51 | 1,026,423 |
| 2025-02-27 | 431.80 | 438.09 | 426.00 | 426.00 | 395.64 | 1,637,090 |
| 2025-02-26 | 434.60 | 443.23 | 432.00 | 440.00 | 408.64 | 330,936 |
| 2025-02-25 | 439.00 | 442.80 | 434.80 | 436.60 | 405.48 | 1,407,195 |
| 2025-02-24 | 444.00 | 453.80 | 438.00 | 440.20 | 408.82 | 491,137 |
| 2025-02-21 | 447.00 | 457.00 | 442.40 | 443.40 | 411.80 | 237,675 |
| 2025-02-20 | 438.40 | 455.80 | 438.40 | 444.00 | 412.35 | 223,409 |
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.