Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 180.00 | 183.24 | 179.00 | 180.00 | 168.19 | 11,389 |
| 2024-03-12 | 175.00 | 184.90 | 173.00 | 180.00 | 168.19 | 38,495 |
| 2024-03-11 | 167.50 | 177.00 | 167.05 | 175.00 | 163.52 | 51,841 |
| 2024-03-08 | 170.00 | 171.45 | 165.00 | 167.50 | 156.51 | 25,417 |
| 2024-03-07 | 172.50 | 174.00 | 165.00 | 170.00 | 158.85 | 19,120 |
| 2024-03-06 | 180.00 | 182.24 | 170.50 | 172.50 | 161.19 | 32,526 |
| 2024-03-05 | 180.00 | 184.00 | 178.05 | 180.00 | 168.19 | 16,779 |
| 2024-03-04 | 180.00 | 182.30 | 177.55 | 180.00 | 168.19 | 39,731 |
| 2024-03-01 | 180.00 | 184.50 | 177.28 | 180.00 | 168.19 | 11,445 |
| 2024-02-29 | 180.00 | 181.90 | 177.00 | 180.00 | 168.19 | 17,497 |
| 2024-02-28 | 182.50 | 185.00 | 177.00 | 180.00 | 168.19 | 32,231 |
| 2024-02-27 | 187.50 | 195.00 | 181.00 | 182.50 | 170.53 | 229,074 |
| 2024-02-26 | 180.00 | 189.00 | 177.05 | 185.00 | 172.87 | 94,031 |
| 2024-02-23 | 180.00 | 184.50 | 176.50 | 180.00 | 168.19 | 47,460 |
| 2024-02-22 | 182.50 | 187.75 | 176.00 | 180.00 | 168.19 | 65,685 |
| 2024-02-21 | 190.00 | 192.00 | 175.00 | 182.50 | 170.53 | 39,441 |
| 2024-02-20 | 193.50 | 194.50 | 186.00 | 190.00 | 177.54 | 49,896 |
| 2024-02-19 | 192.50 | 200.00 | 186.00 | 193.50 | 180.81 | 153,771 |
| 2024-02-16 | 180.00 | 180.00 | 175.20 | 180.00 | 168.19 | 13,950 |
| 2024-02-15 | 180.00 | 180.00 | 175.20 | 180.00 | 168.19 | 585 |
| 2024-02-13 | 180.00 | 180.00 | 175.20 | 180.00 | 168.19 | 3,974 |
| 2024-02-12 | 185.00 | 186.50 | 180.00 | 180.00 | 168.19 | 35,829 |
| 2024-02-09 | 181.00 | 189.50 | 181.00 | 185.00 | 172.87 | 42,117 |
| 2024-02-08 | 174.00 | 184.10 | 174.00 | 177.50 | 165.86 | 83,325 |
| 2024-02-07 | 155.48 | 173.98 | 155.48 | 172.50 | 161.19 | 40,312 |
| 2024-02-06 | 155.00 | 155.00 | 152.62 | 155.00 | 144.83 | 5,059 |
| 2024-02-05 | 157.50 | 158.00 | 152.55 | 155.00 | 144.83 | 8,198 |
| 2024-02-02 | 157.50 | 157.50 | 155.00 | 157.50 | 147.17 | 8,000 |
| 2024-02-01 | 160.00 | 162.44 | 156.50 | 160.00 | 149.51 | 19,352 |
| 2024-01-31 | 160.00 | 163.00 | 158.55 | 162.50 | 151.84 | 2,853 |
| 2024-01-30 | 162.50 | 167.60 | 155.50 | 162.50 | 151.84 | 34,507 |
| 2024-01-29 | 152.50 | 160.00 | 152.20 | 152.50 | 142.50 | 348 |
| 2024-01-25 | 152.50 | 158.00 | 149.00 | 152.50 | 142.50 | 8,767 |
| 2024-01-24 | 152.50 | 153.19 | 149.55 | 152.50 | 142.50 | 11,080 |
| 2024-01-23 | 152.50 | 153.24 | 149.03 | 152.50 | 142.50 | 6,770 |
| 2024-01-22 | 152.50 | 154.95 | 148.75 | 152.50 | 142.50 | 29,320 |
| 2024-01-19 | 139.60 | 154.90 | 139.60 | 150.00 | 140.16 | 69,538 |
| 2024-01-18 | 137.50 | 140.00 | 137.50 | 137.50 | 128.48 | 64,000 |
| 2024-01-17 | 140.00 | 143.99 | 135.50 | 137.50 | 128.48 | 26,463 |
| 2024-01-16 | 140.55 | 140.55 | 135.50 | 140.00 | 130.82 | 13,545 |
| 2024-01-15 | 149.57 | 149.57 | 135.60 | 142.50 | 133.15 | 19,440 |
| 2024-01-12 | 150.00 | 150.00 | 145.00 | 150.00 | 140.16 | 25,248 |
| 2024-01-11 | 150.00 | 152.50 | 146.50 | 150.00 | 140.16 | 7,954 |
| 2024-01-10 | 148.06 | 155.00 | 148.06 | 150.00 | 140.16 | 82,209 |
| 2024-01-09 | 145.00 | 150.00 | 144.25 | 145.00 | 135.49 | 5,380 |
| 2024-01-08 | 145.00 | 149.50 | 140.50 | 145.00 | 135.49 | 10,386 |
| 2024-01-05 | 147.50 | 149.00 | 140.00 | 145.00 | 135.49 | 28,419 |
| 2024-01-04 | 147.50 | 147.50 | 140.75 | 147.50 | 137.83 | 5,000 |
| 2024-01-03 | 147.50 | 153.73 | 143.55 | 147.50 | 137.83 | 330 |
| 2024-01-02 | 147.50 | 153.95 | 147.50 | 147.50 | 137.83 | 9,349 |
| 2023-12-28 | 147.50 | 154.10 | 147.50 | 147.50 | 137.83 | 1 |
| 2023-12-27 | 145.00 | 152.00 | 140.75 | 147.50 | 137.83 | 23,053 |
| 2023-12-22 | 145.00 | 149.40 | 142.55 | 145.00 | 135.49 | 5,150 |
| 2023-12-20 | 145.00 | 147.73 | 141.50 | 145.00 | 135.49 | 8,577 |
| 2023-12-19 | 145.00 | 147.90 | 145.00 | 145.00 | 135.49 | 5,789 |
| 2023-12-18 | 152.93 | 152.93 | 141.00 | 145.00 | 135.49 | 24,713 |
| 2023-12-15 | 158.75 | 158.75 | 150.20 | 155.00 | 144.83 | 37,510 |
| 2023-12-14 | 143.30 | 165.00 | 143.30 | 160.00 | 149.51 | 122,104 |
| 2023-12-13 | 142.50 | 144.45 | 140.28 | 142.50 | 133.15 | 18,232 |
| 2023-12-12 | 135.00 | 145.00 | 134.50 | 142.50 | 133.15 | 126,014 |
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.