Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 438.40 | 452.80 | 438.40 | 447.00 | 415.14 | 1,962,163 |
| 2025-02-18 | 438.40 | 454.40 | 438.40 | 446.00 | 414.21 | 1,987,430 |
| 2025-02-17 | 447.00 | 453.20 | 444.40 | 451.60 | 419.41 | 324,336 |
| 2025-02-14 | 444.00 | 455.00 | 441.20 | 448.00 | 416.07 | 311,531 |
| 2025-02-13 | 458.60 | 458.80 | 443.80 | 448.20 | 416.25 | 524,105 |
| 2025-02-12 | 476.40 | 476.40 | 445.00 | 446.20 | 414.40 | 947,856 |
| 2025-02-11 | 473.20 | 474.80 | 457.00 | 461.60 | 428.70 | 522,720 |
| 2025-02-10 | 464.80 | 475.40 | 458.40 | 473.60 | 439.84 | 748,209 |
| 2025-02-07 | 459.40 | 475.20 | 456.40 | 460.00 | 427.21 | 668,023 |
| 2025-02-06 | 468.00 | 473.80 | 449.60 | 471.80 | 438.17 | 287,504 |
| 2025-02-05 | 459.40 | 464.80 | 453.00 | 463.00 | 430.00 | 529,403 |
| 2025-02-04 | 437.60 | 467.80 | 437.60 | 462.60 | 429.63 | 500,719 |
| 2025-02-03 | 453.60 | 458.60 | 447.00 | 457.60 | 424.98 | 385,648 |
| 2025-01-31 | 460.20 | 466.20 | 458.00 | 462.20 | 429.26 | 275,187 |
| 2025-01-30 | 432.60 | 464.80 | 432.60 | 460.60 | 427.77 | 386,049 |
| 2025-01-29 | 446.00 | 454.40 | 446.00 | 451.00 | 418.85 | 550,770 |
| 2025-01-28 | 435.00 | 451.00 | 435.00 | 451.00 | 418.85 | 643,128 |
| 2025-01-27 | 441.00 | 441.00 | 427.00 | 440.60 | 409.20 | 355,550 |
| 2025-01-24 | 441.80 | 442.40 | 433.60 | 439.20 | 407.90 | 677,537 |
| 2025-01-23 | 437.00 | 437.00 | 426.60 | 430.40 | 399.72 | 433,652 |
| 2025-01-22 | 415.00 | 437.00 | 415.00 | 430.60 | 399.91 | 335,474 |
| 2025-01-21 | 425.60 | 434.00 | 425.60 | 432.80 | 401.95 | 937,761 |
| 2025-01-20 | 422.00 | 435.00 | 421.00 | 430.00 | 399.35 | 859,594 |
| 2025-01-17 | 431.20 | 441.40 | 429.40 | 432.00 | 401.21 | 552,918 |
| 2025-01-16 | 425.40 | 432.80 | 415.20 | 432.80 | 401.95 | 319,219 |
| 2025-01-15 | 413.00 | 421.80 | 410.80 | 421.80 | 391.74 | 291,840 |
| 2025-01-14 | 411.00 | 421.40 | 405.00 | 405.00 | 376.13 | 328,246 |
| 2025-01-13 | 412.40 | 421.00 | 410.80 | 414.80 | 385.23 | 371,687 |
| 2025-01-10 | 418.60 | 424.40 | 414.40 | 417.00 | 387.28 | 319,031 |
| 2025-01-09 | 416.20 | 423.60 | 409.80 | 423.60 | 393.41 | 465,187 |
| 2025-01-08 | 435.40 | 435.40 | 416.20 | 416.20 | 386.54 | 401,730 |
| 2025-01-07 | 433.40 | 441.00 | 429.80 | 431.60 | 400.84 | 244,792 |
| 2025-01-06 | 428.00 | 441.40 | 422.22 | 438.00 | 406.78 | 574,558 |
| 2025-01-03 | 415.40 | 427.00 | 410.40 | 419.40 | 389.51 | 226,878 |
| 2025-01-02 | 436.60 | 436.60 | 415.00 | 422.40 | 392.29 | 161,113 |
| 2024-12-31 | 410.00 | 428.20 | 410.00 | 422.60 | 392.48 | 37,536 |
| 2024-12-30 | 418.00 | 427.00 | 412.20 | 416.00 | 386.35 | 223,455 |
| 2024-12-27 | 418.00 | 429.60 | 418.00 | 423.00 | 392.85 | 195,200 |
| 2024-12-24 | 428.20 | 433.00 | 418.40 | 422.40 | 392.29 | 86,439 |
| 2024-12-23 | 421.60 | 437.00 | 418.20 | 422.80 | 392.66 | 308,650 |
| 2024-12-20 | 428.40 | 429.20 | 418.76 | 425.40 | 395.08 | 837,010 |
| 2024-12-19 | 415.80 | 438.80 | 415.80 | 425.60 | 395.27 | 436,323 |
| 2024-12-18 | 441.20 | 457.80 | 434.60 | 434.60 | 403.62 | 243,983 |
| 2024-12-17 | 452.60 | 452.60 | 433.20 | 439.20 | 407.90 | 359,921 |
| 2024-12-16 | 436.80 | 453.20 | 434.00 | 439.00 | 407.71 | 161,433 |
| 2024-12-13 | 440.00 | 446.20 | 439.20 | 440.60 | 409.20 | 221,432 |
| 2024-12-12 | 454.40 | 460.80 | 440.00 | 442.80 | 411.24 | 166,480 |
| 2024-12-11 | 474.20 | 474.20 | 452.20 | 455.60 | 423.13 | 227,215 |
| 2024-12-10 | 463.40 | 464.80 | 454.60 | 454.60 | 422.20 | 217,735 |
| 2024-12-09 | 473.60 | 473.60 | 459.80 | 460.20 | 427.40 | 264,193 |
| 2024-12-06 | 474.20 | 474.20 | 457.20 | 462.20 | 429.26 | 178,736 |
| 2024-12-05 | 445.00 | 464.20 | 445.00 | 462.40 | 429.44 | 314,203 |
| 2024-12-04 | 455.20 | 464.80 | 453.60 | 462.20 | 429.26 | 426,615 |
| 2024-12-03 | 462.80 | 462.80 | 453.60 | 457.80 | 425.17 | 298,100 |
| 2024-12-02 | 434.00 | 458.60 | 434.00 | 457.60 | 424.98 | 383,042 |
| 2024-11-29 | 462.80 | 462.80 | 451.60 | 453.60 | 421.27 | 219,389 |
| 2024-11-28 | 450.00 | 455.00 | 449.78 | 451.60 | 419.41 | 191,246 |
| 2024-11-27 | 432.80 | 461.40 | 432.80 | 450.00 | 417.93 | 522,195 |
| 2024-11-26 | 450.00 | 457.20 | 449.60 | 451.00 | 418.85 | 746,115 |
| 2024-11-25 | 450.00 | 462.60 | 450.00 | 458.00 | 425.36 | 579,609 |
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.