Bytes Technology Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 453.00 | 454.80 | 443.60 | 443.80 | 443.80 | 791,260 |
| 2026-10-15 | 426.00 | 443.20 | 423.40 | 443.20 | 443.20 | 1,146,649 |
| 2026-10-14 | 439.80 | 447.60 | 428.00 | 428.00 | 428.00 | 713,613 |
| 2026-10-13 | 480.40 | 494.20 | 423.60 | 439.00 | 439.00 | 902,329 |
| 2026-10-12 | 452.60 | 462.80 | 447.80 | 462.20 | 462.20 | 492,955 |
| 2026-10-09 | 448.60 | 459.40 | 442.40 | 453.20 | 453.20 | 875,797 |
| 2026-10-08 | 443.60 | 449.11 | 437.60 | 444.20 | 444.20 | 345,542 |
| 2026-10-07 | 463.00 | 463.00 | 438.56 | 443.00 | 443.00 | 251,863 |
| 2026-10-06 | 466.80 | 466.80 | 440.80 | 444.80 | 444.80 | 243,762 |
| 2026-10-05 | 433.00 | 449.00 | 433.00 | 447.80 | 447.80 | 309,441 |
| 2026-10-02 | 467.00 | 467.00 | 443.00 | 445.00 | 445.00 | 390,819 |
| 2026-10-01 | 446.80 | 453.80 | 439.00 | 446.00 | 446.00 | 1,199,080 |
| 2026-09-30 | 451.40 | 451.40 | 442.20 | 444.00 | 444.00 | 1,071,309 |
| 2026-09-29 | 438.00 | 446.20 | 436.20 | 443.60 | 443.60 | 561,588 |
| 2026-09-28 | 417.00 | 443.20 | 417.00 | 437.20 | 437.20 | 225,379 |
| 2026-09-25 | 460.40 | 460.40 | 436.00 | 440.00 | 440.00 | 1,116,055 |
| 2026-09-24 | 452.00 | 452.00 | 436.20 | 436.20 | 436.20 | 412,351 |
| 2026-09-23 | 473.00 | 473.00 | 440.60 | 447.00 | 447.00 | 292,924 |
| 2026-09-22 | 435.00 | 459.80 | 435.00 | 451.60 | 451.60 | 430,453 |
| 2026-09-21 | 459.00 | 466.20 | 455.00 | 455.00 | 455.00 | 2,335,181 |
| 2026-09-18 | 463.20 | 471.84 | 448.00 | 457.00 | 457.00 | 2,797,427 |
| 2026-09-17 | 432.00 | 456.20 | 425.00 | 450.00 | 450.00 | 1,798,452 |
| 2026-09-16 | 396.00 | 402.00 | 395.00 | 401.80 | 401.80 | 401,955 |
| 2026-09-15 | 400.00 | 400.00 | 390.60 | 396.00 | 396.00 | 466,071 |
| 2026-09-14 | 385.00 | 400.40 | 385.00 | 396.00 | 396.00 | 703,141 |
| 2026-09-11 | 388.00 | 392.40 | 383.40 | 391.60 | 391.60 | 187,695 |
| 2026-09-10 | 388.00 | 389.60 | 377.20 | 388.00 | 388.00 | 460,082 |
| 2026-09-09 | 390.00 | 395.20 | 380.60 | 383.40 | 383.40 | 512,088 |
| 2026-09-08 | 426.40 | 426.40 | 388.20 | 391.00 | 391.00 | 546,063 |
| 2026-09-07 | 417.40 | 418.90 | 405.60 | 409.20 | 409.20 | 741,265 |
| 2026-09-04 | 423.60 | 438.50 | 420.60 | 422.60 | 422.60 | 442,359 |
| 2026-09-03 | 413.60 | 423.00 | 411.20 | 422.00 | 422.00 | 810,379 |
| 2026-09-02 | 423.20 | 423.20 | 410.50 | 415.80 | 415.80 | 654,377 |
| 2026-09-01 | 442.40 | 442.40 | 416.40 | 419.80 | 419.80 | 574,323 |
| 2026-08-28 | 438.00 | 443.40 | 428.00 | 438.60 | 438.60 | 1,034,147 |
| 2026-08-27 | 422.00 | 437.40 | 422.00 | 437.00 | 437.00 | 1,910,614 |
| 2026-08-26 | 428.40 | 430.40 | 414.80 | 425.60 | 425.60 | 1,119,799 |
| 2026-08-25 | 403.40 | 418.20 | 403.40 | 413.80 | 413.80 | 706,753 |
| 2026-08-24 | 411.00 | 420.40 | 408.40 | 416.20 | 416.20 | 675,756 |
| 2026-08-21 | 423.40 | 423.40 | 408.40 | 412.00 | 412.00 | 984,242 |
| 2026-08-20 | 423.40 | 423.40 | 412.40 | 412.40 | 412.40 | 572,196 |
| 2026-08-19 | 423.40 | 423.40 | 410.20 | 420.20 | 420.20 | 1,620,402 |
| 2026-08-18 | 411.20 | 415.00 | 406.40 | 414.20 | 414.20 | 1,536,957 |
| 2026-08-17 | 408.80 | 418.80 | 408.00 | 408.00 | 408.00 | 335,064 |
| 2026-08-14 | 418.00 | 420.40 | 411.72 | 414.00 | 414.00 | 992,555 |
| 2026-08-13 | 420.00 | 420.00 | 407.40 | 409.80 | 409.80 | 801,631 |
| 2026-08-12 | 403.40 | 417.80 | 403.40 | 406.60 | 406.60 | 260,110 |
| 2026-08-11 | 418.60 | 420.00 | 412.60 | 416.00 | 416.00 | 397,835 |
| 2026-08-10 | 432.60 | 432.60 | 412.60 | 417.60 | 417.60 | 493,767 |
| 2026-08-07 | 422.60 | 430.20 | 415.40 | 417.80 | 417.80 | 373,369 |
| 2026-08-06 | 416.20 | 421.40 | 410.00 | 420.00 | 420.00 | 405,285 |
| 2026-08-05 | 409.60 | 418.40 | 405.40 | 416.20 | 416.20 | 448,059 |
| 2026-08-04 | 405.00 | 411.80 | 402.80 | 408.20 | 408.20 | 423,352 |
| 2026-08-03 | 403.40 | 413.20 | 400.00 | 402.60 | 402.60 | 493,715 |
| 2026-07-31 | 405.40 | 412.40 | 399.20 | 400.80 | 400.80 | 469,035 |
| 2026-07-30 | 414.00 | 414.00 | 396.00 | 405.00 | 405.00 | 668,255 |
| 2026-07-29 | 413.00 | 413.00 | 402.20 | 405.80 | 405.80 | 624,194 |
| 2026-07-28 | 403.80 | 409.00 | 400.00 | 407.00 | 407.00 | 1,817,982 |
| 2026-07-27 | 411.20 | 417.80 | 401.60 | 404.00 | 404.00 | 638,411 |
| 2026-07-24 | 412.00 | 422.20 | 412.00 | 416.20 | 416.20 | 408,068 |
Page 1 of 2 · 64 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.