Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 176.00 | 178.96 | 174.08 | 176.00 | 167.24 | 19,521 |
| 2024-06-10 | 176.00 | 179.12 | 174.25 | 176.00 | 167.24 | 14,241 |
| 2024-06-07 | 176.00 | 179.12 | 174.00 | 176.00 | 167.24 | 14,691 |
| 2024-06-06 | 176.00 | 179.48 | 176.00 | 176.00 | 167.24 | 47,234 |
| 2024-06-05 | 176.00 | 180.00 | 176.00 | 176.00 | 167.24 | 41,173 |
| 2024-06-04 | 185.00 | 188.25 | 169.84 | 175.00 | 166.29 | 97,143 |
| 2024-06-03 | 185.00 | 186.85 | 180.50 | 185.00 | 175.80 | 12,046 |
| 2024-05-31 | 187.50 | 187.50 | 180.50 | 185.00 | 175.80 | 18,571 |
| 2024-05-30 | 187.50 | 189.50 | 187.50 | 187.50 | 178.17 | 13,993 |
| 2024-05-29 | 190.00 | 192.07 | 187.50 | 187.50 | 178.17 | 12,039 |
| 2024-05-28 | 190.00 | 192.70 | 190.00 | 190.00 | 180.55 | 11,890 |
| 2024-05-24 | 190.00 | 195.00 | 190.00 | 190.00 | 180.55 | 65,858 |
| 2024-05-23 | 182.50 | 190.00 | 181.00 | 185.00 | 175.80 | 31,323 |
| 2024-05-22 | 182.50 | 188.00 | 178.60 | 182.50 | 173.42 | 15,614 |
| 2024-05-21 | 182.50 | 182.50 | 177.25 | 182.50 | 173.42 | 1,828 |
| 2024-05-20 | 182.50 | 183.44 | 175.75 | 182.50 | 173.42 | 11,178 |
| 2024-05-17 | 182.50 | 184.00 | 177.55 | 182.50 | 173.42 | 5,646 |
| 2024-05-16 | 180.00 | 182.50 | 177.13 | 182.50 | 173.42 | 8,182 |
| 2024-05-15 | 185.00 | 188.00 | 177.50 | 180.00 | 171.04 | 11,339 |
| 2024-05-14 | 182.50 | 187.00 | 176.00 | 185.00 | 175.80 | 14,284 |
| 2024-05-13 | 175.00 | 182.50 | 173.37 | 182.50 | 173.42 | 26,802 |
| 2024-05-10 | 182.25 | 182.25 | 170.60 | 175.00 | 166.29 | 38,964 |
| 2024-05-09 | 182.50 | 183.35 | 180.25 | 182.50 | 173.42 | 17,093 |
| 2024-05-08 | 182.50 | 183.45 | 181.05 | 182.50 | 173.42 | 6,122 |
| 2024-05-07 | 190.00 | 192.30 | 180.00 | 182.50 | 173.42 | 52,317 |
| 2024-05-03 | 190.00 | 192.50 | 188.91 | 190.00 | 180.55 | 4,650 |
| 2024-05-02 | 190.00 | 192.40 | 185.00 | 190.00 | 180.55 | 5,545 |
| 2024-05-01 | 190.00 | 194.50 | 187.89 | 190.00 | 180.55 | 20,877 |
| 2024-04-30 | 190.00 | 194.50 | 190.00 | 190.00 | 180.55 | 399 |
| 2024-04-29 | 190.00 | 195.00 | 187.55 | 190.00 | 180.55 | 15,436 |
| 2024-04-26 | 190.00 | 192.50 | 190.00 | 190.00 | 180.55 | 6,853 |
| 2024-04-25 | 187.50 | 191.25 | 186.00 | 190.00 | 180.55 | 13,751 |
| 2024-04-24 | 190.00 | 193.75 | 180.00 | 187.50 | 178.17 | 30,381 |
| 2024-04-23 | 187.50 | 189.73 | 185.50 | 187.50 | 178.17 | 8,025 |
| 2024-04-22 | 187.50 | 191.00 | 185.06 | 187.50 | 178.17 | 8,651 |
| 2024-04-19 | 187.50 | 191.45 | 187.50 | 187.50 | 178.17 | 4,908 |
| 2024-04-18 | 187.50 | 190.80 | 186.00 | 187.50 | 178.17 | 4,775 |
| 2024-04-17 | 187.50 | 193.50 | 185.67 | 193.00 | 183.40 | 18,714 |
| 2024-04-16 | 187.50 | 192.00 | 182.00 | 185.00 | 175.80 | 17,227 |
| 2024-04-15 | 187.50 | 192.68 | 181.22 | 187.50 | 178.17 | 17,422 |
| 2024-04-12 | 187.50 | 193.00 | 186.53 | 193.00 | 183.40 | 24,431 |
| 2024-04-11 | 180.00 | 192.50 | 175.00 | 187.50 | 178.17 | 121,400 |
| 2024-04-10 | 180.00 | 182.15 | 180.00 | 180.00 | 168.19 | 7,429 |
| 2024-04-09 | 177.50 | 190.00 | 176.00 | 180.00 | 168.19 | 38,480 |
| 2024-04-08 | 174.00 | 184.10 | 174.00 | 177.50 | 165.86 | 39,195 |
| 2024-04-05 | 170.00 | 175.00 | 168.50 | 170.00 | 158.85 | 9,583 |
| 2024-04-04 | 170.00 | 174.00 | 170.00 | 170.00 | 158.85 | 3,151 |
| 2024-04-03 | 167.50 | 172.00 | 167.00 | 170.00 | 158.85 | 8,592 |
| 2024-04-02 | 167.50 | 169.75 | 166.75 | 167.50 | 156.51 | 24,569 |
| 2024-03-28 | 167.50 | 168.25 | 165.00 | 167.50 | 156.51 | 18,351 |
| 2024-03-27 | 172.50 | 174.50 | 165.00 | 167.50 | 156.51 | 8,011 |
| 2024-03-26 | 175.00 | 177.00 | 170.50 | 172.50 | 161.19 | 33,604 |
| 2024-03-25 | 176.43 | 176.43 | 170.00 | 175.00 | 163.52 | 22,695 |
| 2024-03-22 | 177.50 | 177.50 | 176.00 | 177.50 | 165.86 | 16,198 |
| 2024-03-21 | 177.50 | 177.50 | 175.00 | 177.50 | 165.86 | 1,157 |
| 2024-03-20 | 177.50 | 178.00 | 177.32 | 177.50 | 165.86 | 2,456 |
| 2024-03-19 | 177.50 | 178.44 | 177.25 | 177.50 | 165.86 | 1,556 |
| 2024-03-18 | 180.00 | 184.50 | 175.10 | 177.50 | 165.86 | 21,617 |
| 2024-03-15 | 180.00 | 181.60 | 178.77 | 180.00 | 168.19 | 4,462 |
| 2024-03-14 | 180.00 | 185.00 | 178.61 | 180.00 | 168.19 | 5,851 |
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.