Bytes Technology Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	295.00	303.60	295.00	296.40	291.53	1,486,890
2026-02-05	311.80	311.80	302.60	307.80	302.74	579,237
2026-02-04	325.00	325.00	309.40	309.60	304.51	1,002,587
2026-02-03	346.20	346.20	320.60	320.60	315.33	620,052
2026-02-02	346.20	346.20	334.20	339.40	333.82	598,775
2026-01-30	317.60	339.00	317.60	336.20	330.67	675,227
2026-01-29	319.60	339.80	319.60	333.60	328.11	652,727
2026-01-28	332.60	345.80	332.60	334.40	328.90	457,533
2026-01-27	347.00	348.40	337.80	340.00	334.41	640,735
2026-01-26	339.00	346.00	330.30	346.00	340.31	407,944
2026-01-23	316.20	336.80	316.20	335.80	330.28	326,116
2026-01-22	331.00	336.40	320.00	332.80	327.33	520,544
2026-01-21	337.00	340.20	332.20	334.00	328.51	596,135
2026-01-20	347.80	351.40	337.20	338.20	332.64	862,698
2026-01-19	348.80	354.20	338.80	340.20	334.60	676,347
2026-01-16	355.00	356.80	350.00	352.80	347.00	779,989
2026-01-15	349.20	357.40	343.72	353.40	347.59	1,514,140
2026-01-14	349.40	366.40	347.40	347.40	341.69	644,048
2026-01-13	350.20	372.06	350.20	367.60	361.55	235,596
2026-01-12	372.80	373.00	362.60	364.60	358.60	331,194
2026-01-09	369.60	372.74	365.74	368.60	362.54	264,648
2026-01-08	380.00	380.00	363.80	367.20	361.16	608,378
2026-01-07	374.60	374.60	358.00	364.60	358.60	290,748
2026-01-06	379.80	379.80	356.20	360.20	354.28	673,429
2026-01-05	350.20	364.20	350.20	362.60	356.64	573,810
2026-01-02	355.00	361.00	351.40	351.40	345.62	591,399
2025-12-31	377.40	377.40	357.60	358.60	352.70	152,428
2025-12-30	342.20	361.80	342.20	359.80	353.88	153,473
2025-12-29	380.80	380.80	358.80	359.40	353.49	350,499
2025-12-24	363.40	367.20	361.60	363.00	357.03	215,281
2025-12-23	366.80	366.80	359.60	363.00	357.03	262,161
2025-12-22	354.00	364.00	354.00	359.80	353.88	357,128
2025-12-19	357.60	368.60	354.00	362.20	356.24	1,445,440
2025-12-18	364.60	364.60	349.80	355.20	349.36	612,883
2025-12-17	340.00	354.40	340.00	350.20	344.44	1,295,482
2025-12-16	357.20	357.20	340.40	342.20	336.57	498,482
2025-12-15	337.00	353.80	337.00	347.20	341.49	510,184
2025-12-12	348.00	349.00	340.52	347.40	341.69	485,030
2025-12-11	348.20	348.20	337.40	342.00	336.38	732,392
2025-12-10	333.20	348.80	333.20	342.40	336.77	376,439
2025-12-09	361.80	361.80	344.80	347.40	341.69	595,109
2025-12-08	365.20	365.20	343.80	344.80	339.13	776,964
2025-12-05	346.80	349.00	343.20	348.80	343.06	317,767
2025-12-04	349.20	349.20	340.40	343.60	337.95	684,222
2025-12-03	338.20	341.00	336.80	340.60	335.00	277,934
2025-12-02	343.80	348.00	337.20	338.40	332.83	266,563
2025-12-01	343.20	347.00	340.00	344.20	338.54	594,310
2025-11-28	359.40	359.40	340.80	346.00	340.31	302,579
2025-11-27	353.60	353.60	337.20	343.40	337.75	365,047
2025-11-26	343.00	343.00	336.60	340.00	334.41	360,853
2025-11-25	325.80	343.20	325.80	340.00	334.41	394,139
2025-11-24	355.00	355.00	338.00	341.40	335.78	876,561
2025-11-21	337.40	342.40	337.40	338.40	332.83	578,615
2025-11-20	348.40	348.40	343.00	343.00	337.36	1,227,724
2025-11-19	356.20	356.20	343.40	344.40	338.74	804,851
2025-11-18	335.80	351.60	335.80	349.40	343.65	589,131
2025-11-17	354.80	356.24	351.80	352.80	347.00	468,880
2025-11-14	341.80	358.00	341.80	356.00	350.14	823,206
2025-11-13	342.40	364.60	342.40	357.40	351.52	555,558
2025-11-12	378.80	378.80	357.40	359.00	353.10	991,157

← NewerPage 4 of 22 · 1,269 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.