Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 186.00 | 187.92 | 182.16 | 186.00 | 178.77 | 23,782 |
| 2024-09-04 | 185.00 | 187.40 | 182.75 | 186.00 | 178.77 | 37,474 |
| 2024-09-03 | 188.75 | 188.75 | 185.20 | 187.50 | 180.21 | 36,649 |
| 2024-09-02 | 195.00 | 196.00 | 183.53 | 190.00 | 182.62 | 65,000 |
| 2024-08-30 | 195.00 | 199.75 | 192.07 | 196.00 | 188.38 | 61,477 |
| 2024-08-29 | 198.50 | 198.50 | 181.14 | 195.00 | 187.42 | 347,966 |
| 2024-08-28 | 203.00 | 205.25 | 200.57 | 203.00 | 195.11 | 137,571 |
| 2024-08-27 | 195.00 | 203.80 | 194.50 | 203.00 | 195.11 | 77,980 |
| 2024-08-23 | 190.30 | 199.50 | 190.30 | 195.00 | 187.42 | 75,487 |
| 2024-08-22 | 187.50 | 190.00 | 187.15 | 190.00 | 182.62 | 38,994 |
| 2024-08-21 | 183.78 | 189.20 | 183.78 | 187.50 | 180.21 | 99,790 |
| 2024-08-20 | 182.50 | 183.15 | 181.17 | 182.50 | 175.41 | 25,283 |
| 2024-08-19 | 182.50 | 183.89 | 180.50 | 182.50 | 175.41 | 61,272 |
| 2024-08-16 | 180.00 | 183.50 | 177.50 | 182.50 | 175.41 | 24,874 |
| 2024-08-15 | 180.00 | 181.50 | 180.00 | 180.00 | 173.01 | 22,563 |
| 2024-08-14 | 180.00 | 181.93 | 177.45 | 180.00 | 173.01 | 29,951 |
| 2024-08-13 | 180.00 | 182.50 | 177.00 | 180.00 | 173.01 | 26,501 |
| 2024-08-12 | 180.00 | 184.63 | 176.00 | 180.00 | 173.01 | 42,627 |
| 2024-08-09 | 177.50 | 181.89 | 176.00 | 180.00 | 173.01 | 30,001 |
| 2024-08-08 | 180.00 | 182.50 | 174.44 | 177.50 | 170.60 | 39,525 |
| 2024-08-07 | 178.75 | 184.00 | 178.75 | 180.00 | 173.01 | 82,834 |
| 2024-08-06 | 169.89 | 178.25 | 169.89 | 175.00 | 168.20 | 49,765 |
| 2024-08-05 | 175.00 | 178.50 | 161.00 | 167.50 | 160.99 | 147,105 |
| 2024-08-02 | 179.25 | 179.25 | 175.00 | 175.00 | 168.20 | 25,127 |
| 2024-08-01 | 178.00 | 180.00 | 178.00 | 180.00 | 173.01 | 44,656 |
| 2024-07-31 | 177.50 | 180.00 | 177.50 | 177.50 | 170.60 | 56,441 |
| 2024-07-30 | 177.50 | 178.98 | 177.50 | 177.50 | 170.60 | 16,754 |
| 2024-07-29 | 177.50 | 179.25 | 176.25 | 177.50 | 170.60 | 33,775 |
| 2024-07-26 | 176.50 | 177.50 | 173.50 | 177.50 | 170.60 | 49,654 |
| 2024-07-25 | 175.00 | 176.50 | 171.00 | 176.50 | 169.64 | 37,692 |
| 2024-07-24 | 182.40 | 182.40 | 173.70 | 176.50 | 167.72 | 79,399 |
| 2024-07-23 | 182.50 | 184.95 | 180.00 | 182.50 | 173.42 | 38,786 |
| 2024-07-22 | 187.50 | 192.00 | 181.00 | 183.00 | 173.90 | 47,357 |
| 2024-07-19 | 190.00 | 190.00 | 180.00 | 187.50 | 178.17 | 51,139 |
| 2024-07-18 | 190.00 | 190.90 | 186.00 | 190.00 | 180.55 | 33,482 |
| 2024-07-17 | 190.00 | 191.07 | 189.00 | 190.00 | 180.55 | 52,050 |
| 2024-07-16 | 190.00 | 193.00 | 186.30 | 190.00 | 180.55 | 65,631 |
| 2024-07-15 | 193.00 | 199.00 | 186.00 | 190.00 | 180.55 | 160,577 |
| 2024-07-12 | 186.51 | 200.00 | 186.51 | 197.50 | 187.67 | 384,034 |
| 2024-07-11 | 184.00 | 186.60 | 184.00 | 184.00 | 174.85 | 28,783 |
| 2024-07-10 | 185.50 | 188.00 | 184.00 | 185.50 | 176.27 | 66,534 |
| 2024-07-09 | 187.50 | 193.25 | 182.27 | 185.50 | 176.27 | 154,336 |
| 2024-07-08 | 185.00 | 189.50 | 180.00 | 185.00 | 175.80 | 114,835 |
| 2024-07-05 | 186.50 | 186.50 | 180.67 | 182.50 | 173.42 | 33,294 |
| 2024-07-04 | 187.50 | 187.50 | 185.93 | 187.50 | 178.17 | 33,344 |
| 2024-07-03 | 190.00 | 190.18 | 185.10 | 188.50 | 179.12 | 15,077 |
| 2024-07-02 | 190.00 | 191.09 | 188.27 | 189.00 | 179.60 | 26,480 |
| 2024-07-01 | 184.90 | 194.50 | 184.90 | 190.00 | 180.55 | 45,446 |
| 2024-06-28 | 182.50 | 184.23 | 181.10 | 182.50 | 173.42 | 25,554 |
| 2024-06-27 | 182.50 | 183.60 | 181.50 | 182.50 | 173.42 | 46,172 |
| 2024-06-26 | 185.00 | 185.00 | 180.00 | 182.50 | 173.42 | 6,701 |
| 2024-06-25 | 185.90 | 185.90 | 183.00 | 185.00 | 175.80 | 11,772 |
| 2024-06-24 | 189.00 | 189.00 | 182.00 | 187.50 | 178.17 | 38,316 |
| 2024-06-21 | 190.64 | 190.64 | 185.25 | 190.00 | 180.55 | 8,717 |
| 2024-06-20 | 192.50 | 192.50 | 190.00 | 192.50 | 182.92 | 25,592 |
| 2024-06-19 | 192.50 | 192.50 | 190.00 | 192.50 | 182.92 | 19,405 |
| 2024-06-18 | 188.50 | 200.00 | 188.50 | 192.50 | 182.92 | 185,023 |
| 2024-06-14 | 176.00 | 179.20 | 174.66 | 176.00 | 167.24 | 37,365 |
| 2024-06-13 | 176.00 | 179.20 | 173.85 | 176.00 | 167.24 | 60,317 |
| 2024-06-12 | 176.00 | 180.00 | 174.00 | 176.00 | 167.24 | 19,078 |
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.