Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 191.00 | 191.00 | 186.00 | 190.00 | 190.00 | 15,051 |
| 2026-10-22 | 195.00 | 195.00 | 190.12 | 192.50 | 192.50 | 18,768 |
| 2026-10-21 | 193.40 | 198.89 | 193.40 | 195.00 | 195.00 | 13,251 |
| 2026-10-20 | 202.50 | 203.89 | 191.21 | 192.50 | 192.50 | 26,153 |
| 2026-10-19 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | 14,056 |
| 2026-10-16 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 24,310 |
| 2026-10-15 | 192.50 | 210.00 | 191.50 | 205.00 | 205.00 | 30,250 |
| 2026-10-14 | 195.00 | 200.00 | 192.50 | 192.50 | 192.50 | 3,224 |
| 2026-10-13 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | 18,830 |
| 2026-10-12 | 197.50 | 200.00 | 195.00 | 195.00 | 195.00 | 10,855 |
| 2026-10-09 | 197.50 | 197.85 | 195.65 | 197.50 | 197.50 | 1,940 |
| 2026-10-08 | 202.50 | 205.00 | 195.00 | 197.50 | 197.50 | 8,483 |
| 2026-10-07 | 200.00 | 210.00 | 191.57 | 202.50 | 202.50 | 73,630 |
| 2026-10-06 | 180.00 | 205.00 | 175.00 | 200.00 | 200.00 | 107,442 |
| 2026-10-05 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 14,283 |
| 2026-10-02 | 170.00 | 175.00 | 169.15 | 172.50 | 172.50 | 23,628 |
| 2026-10-01 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 5,181 |
| 2026-09-30 | 170.00 | 175.00 | 167.80 | 170.00 | 170.00 | 16,280 |
| 2026-09-29 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 8,140 |
| 2026-09-28 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | 4,181 |
| 2026-09-25 | 167.50 | 175.00 | 165.98 | 170.00 | 170.00 | 45,700 |
| 2026-09-24 | 175.00 | 180.00 | 165.00 | 170.50 | 170.50 | 14,538 |
| 2026-09-23 | 175.00 | 175.80 | 171.91 | 175.00 | 175.00 | 20,347 |
| 2026-09-22 | 175.00 | 176.48 | 171.71 | 175.00 | 175.00 | 38,461 |
| 2026-09-21 | 175.00 | 180.00 | 170.00 | 175.00 | 175.00 | 15,445 |
| 2026-09-18 | 175.00 | 180.00 | 171.50 | 175.00 | 175.00 | 15,219 |
| 2026-09-17 | 182.50 | 185.00 | 170.00 | 175.00 | 175.00 | 37,402 |
| 2026-09-16 | 182.50 | 182.50 | 176.50 | 182.50 | 182.50 | 10,464 |
| 2026-09-15 | 182.50 | 185.00 | 177.50 | 182.50 | 182.50 | 6,731 |
| 2026-09-14 | 187.50 | 190.00 | 180.00 | 182.50 | 182.50 | 26,113 |
| 2026-09-11 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 9,351 |
| 2026-09-10 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 21,763 |
| 2026-09-09 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 549 |
| 2026-09-08 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | 5,094 |
| 2026-09-07 | 190.00 | 195.00 | 185.00 | 187.50 | 187.50 | 5,785 |
| 2026-09-04 | 192.50 | 193.00 | 185.00 | 190.00 | 190.00 | 8,366 |
| 2026-09-03 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | 5,413 |
| 2026-09-02 | 197.50 | 200.00 | 190.00 | 192.50 | 190.30 | 16,631 |
| 2026-09-01 | 197.50 | 205.00 | 191.26 | 197.50 | 195.24 | 10,239 |
| 2026-08-28 | 197.50 | 205.00 | 190.00 | 197.50 | 195.24 | 17,474 |
| 2026-08-27 | 197.50 | 205.00 | 194.77 | 197.50 | 195.24 | 25,081 |
| 2026-08-26 | 195.00 | 205.00 | 190.00 | 197.50 | 195.24 | 17,325 |
| 2026-08-25 | 194.10 | 200.00 | 194.10 | 195.00 | 192.77 | 36,809 |
| 2026-08-24 | 187.50 | 199.00 | 180.00 | 192.50 | 190.30 | 47,506 |
| 2026-08-21 | 182.50 | 189.00 | 177.00 | 185.00 | 182.89 | 61,449 |
| 2026-08-20 | 182.50 | 190.00 | 175.00 | 182.50 | 180.41 | 26,109 |
| 2026-08-19 | 182.50 | 190.00 | 175.00 | 182.50 | 180.41 | 26,926 |
| 2026-08-18 | 190.00 | 192.49 | 176.11 | 182.50 | 180.41 | 135,031 |
| 2026-08-17 | 200.00 | 210.00 | 198.00 | 207.50 | 205.13 | 30,852 |
| 2026-08-14 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | 9,762 |
| 2026-08-13 | 200.00 | 205.00 | 198.00 | 200.00 | 197.71 | 4,386 |
| 2026-08-12 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | 123,426 |
| 2026-08-11 | 197.50 | 205.00 | 196.55 | 200.00 | 197.71 | 108,244 |
| 2026-08-10 | 185.00 | 199.00 | 185.00 | 195.00 | 192.77 | 66,791 |
| 2026-08-07 | 182.50 | 190.00 | 180.00 | 185.00 | 182.89 | 20,085 |
| 2026-08-06 | 182.50 | 185.00 | 180.00 | 182.50 | 180.41 | 47,519 |
| 2026-08-05 | 185.00 | 190.00 | 180.20 | 182.50 | 180.41 | 74,902 |
| 2026-08-04 | 185.00 | 185.00 | 180.20 | 185.00 | 182.89 | 2,765 |
| 2026-08-03 | 185.00 | 190.00 | 180.00 | 185.00 | 182.89 | 2,752 |
| 2026-07-31 | 185.00 | 190.00 | 182.00 | 185.00 | 182.89 | 4,751 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0220 GBP |
| 2026-04-30 | 0.0280 GBP |
| 2025-07-24 | 0.0220 GBP |
| 2025-04-24 | 0.0250 GBP |
| 2024-07-25 | 0.0200 GBP |
| 2024-04-11 | 0.0300 GBP |
| 2023-04-06 | 0.0200 GBP |
| 2022-04-07 | 0.0150 GBP |
| 2020-04-02 | 0.0350 GBP |
| 2019-08-22 | 0.0130 GBP |
| 2019-04-04 | 0.0350 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.