Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 440.00 | 456.58 | 440.00 | 454.60 | 422.20 | 494,853 |
| 2024-11-21 | 440.00 | 447.60 | 431.20 | 447.60 | 415.70 | 974,788 |
| 2024-11-20 | 442.40 | 453.40 | 428.80 | 429.00 | 398.42 | 539,971 |
| 2024-11-19 | 445.00 | 449.31 | 440.00 | 448.20 | 416.25 | 703,768 |
| 2024-11-18 | 445.40 | 452.00 | 443.20 | 447.20 | 415.33 | 263,923 |
| 2024-11-15 | 443.20 | 465.40 | 443.20 | 448.60 | 416.63 | 501,681 |
| 2024-11-14 | 464.60 | 468.40 | 455.20 | 464.20 | 431.11 | 520,731 |
| 2024-11-13 | 470.00 | 470.00 | 455.40 | 460.20 | 427.40 | 491,266 |
| 2024-11-12 | 455.00 | 464.40 | 451.40 | 460.80 | 427.96 | 308,703 |
| 2024-11-11 | 450.20 | 460.53 | 450.20 | 457.80 | 425.17 | 275,351 |
| 2024-11-08 | 454.40 | 463.80 | 449.20 | 450.60 | 418.48 | 303,897 |
| 2024-11-07 | 446.20 | 457.00 | 441.52 | 457.00 | 424.43 | 488,432 |
| 2024-11-06 | 455.00 | 465.20 | 446.40 | 446.40 | 411.70 | 781,881 |
| 2024-11-05 | 457.00 | 473.80 | 449.60 | 449.60 | 414.65 | 564,656 |
| 2024-11-04 | 455.20 | 460.60 | 451.20 | 458.40 | 422.77 | 827,446 |
| 2024-11-01 | 455.00 | 462.60 | 453.40 | 459.80 | 424.06 | 831,165 |
| 2024-10-31 | 468.80 | 471.22 | 447.00 | 452.80 | 417.61 | 1,005,212 |
| 2024-10-30 | 470.60 | 474.60 | 450.82 | 472.40 | 435.68 | 442,506 |
| 2024-10-29 | 480.00 | 480.00 | 463.80 | 468.40 | 431.99 | 246,450 |
| 2024-10-28 | 454.60 | 478.40 | 451.20 | 472.00 | 435.31 | 298,150 |
| 2024-10-25 | 487.00 | 499.40 | 473.00 | 473.00 | 436.24 | 601,390 |
| 2024-10-24 | 492.80 | 502.50 | 481.21 | 498.80 | 460.03 | 1,052,951 |
| 2024-10-23 | 478.60 | 487.20 | 477.00 | 480.00 | 442.69 | 615,756 |
| 2024-10-22 | 485.00 | 485.00 | 468.60 | 482.40 | 444.91 | 1,310,212 |
| 2024-10-21 | 476.00 | 483.00 | 453.20 | 477.00 | 439.93 | 1,183,279 |
| 2024-10-18 | 478.40 | 488.60 | 475.00 | 475.00 | 438.08 | 870,049 |
| 2024-10-17 | 466.40 | 494.40 | 466.40 | 485.00 | 447.30 | 1,049,627 |
| 2024-10-16 | 480.00 | 500.00 | 474.20 | 490.80 | 452.65 | 1,255,228 |
| 2024-10-15 | 485.00 | 497.20 | 453.81 | 473.80 | 436.97 | 3,195,228 |
| 2024-10-14 | 495.40 | 501.50 | 478.60 | 493.20 | 454.87 | 1,774,756 |
| 2024-10-11 | 497.60 | 497.60 | 473.00 | 488.00 | 450.07 | 1,241,274 |
| 2024-10-10 | 509.50 | 521.50 | 460.00 | 479.00 | 441.77 | 1,302,409 |
| 2024-10-09 | 500.00 | 514.50 | 500.00 | 506.50 | 467.13 | 487,780 |
| 2024-10-08 | 500.50 | 506.50 | 500.50 | 506.50 | 467.13 | 671,300 |
| 2024-10-07 | 509.00 | 514.00 | 502.50 | 507.50 | 468.05 | 1,064,013 |
| 2024-10-04 | 537.00 | 537.00 | 507.50 | 509.50 | 469.90 | 493,885 |
| 2024-10-03 | 508.50 | 516.50 | 507.00 | 513.00 | 473.13 | 315,160 |
| 2024-10-02 | 508.00 | 516.00 | 506.00 | 512.00 | 472.20 | 638,272 |
| 2024-10-01 | 527.00 | 527.00 | 507.50 | 511.50 | 471.74 | 245,621 |
| 2024-09-30 | 545.50 | 545.50 | 512.00 | 515.00 | 474.97 | 533,152 |
| 2024-09-27 | 534.50 | 534.50 | 517.00 | 521.00 | 480.51 | 662,013 |
| 2024-09-26 | 510.00 | 531.00 | 510.00 | 522.00 | 481.43 | 529,795 |
| 2024-09-25 | 500.00 | 513.00 | 500.00 | 513.00 | 473.13 | 321,703 |
| 2024-09-24 | 516.00 | 523.00 | 506.50 | 507.00 | 467.59 | 983,106 |
| 2024-09-23 | 525.50 | 530.00 | 511.00 | 518.00 | 477.74 | 431,228 |
| 2024-09-20 | 505.00 | 524.50 | 505.00 | 513.00 | 473.13 | 1,224,265 |
| 2024-09-19 | 490.00 | 516.50 | 479.52 | 511.50 | 471.74 | 1,250,196 |
| 2024-09-18 | 491.00 | 491.00 | 467.00 | 474.60 | 437.71 | 1,210,087 |
| 2024-09-17 | 457.80 | 475.80 | 457.60 | 475.80 | 438.82 | 3,054,189 |
| 2024-09-16 | 460.00 | 461.20 | 433.80 | 458.40 | 422.77 | 395,328 |
| 2024-09-13 | 452.00 | 458.80 | 449.42 | 457.80 | 422.22 | 1,033,352 |
| 2024-09-12 | 446.00 | 455.80 | 446.00 | 451.20 | 416.13 | 754,807 |
| 2024-09-11 | 457.00 | 457.00 | 442.20 | 445.00 | 410.41 | 321,876 |
| 2024-09-10 | 450.00 | 462.60 | 450.00 | 454.60 | 419.27 | 1,467,857 |
| 2024-09-09 | 455.00 | 461.00 | 451.80 | 457.00 | 421.48 | 468,456 |
| 2024-09-06 | 470.00 | 470.00 | 449.20 | 453.00 | 417.79 | 291,860 |
| 2024-09-05 | 464.20 | 467.16 | 455.40 | 455.40 | 420.00 | 146,415 |
| 2024-09-04 | 455.80 | 471.00 | 452.00 | 465.80 | 429.60 | 432,894 |
| 2024-09-03 | 468.00 | 476.00 | 460.00 | 460.40 | 424.62 | 383,346 |
| 2024-09-02 | 491.00 | 491.00 | 466.00 | 472.80 | 436.05 | 232,014 |
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.