Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	119.60	140.00	119.60	135.00	126.15	287,410
2023-12-08	105.00	109.80	105.00	105.00	98.113	2,515
2023-12-06	105.00	105.00	102.55	105.00	98.113	370
2023-12-05	105.00	110.00	105.00	105.00	98.113	33,748
2023-12-04	105.00	108.55	100.20	105.00	98.113	6,160
2023-12-01	105.00	108.70	105.00	105.00	98.113	7,455
2023-11-30	105.00	108.75	101.00	105.00	98.113	26,900
2023-11-28	102.50	102.50	101.00	102.50	95.777	2,500
2023-11-22	100.00	105.00	100.00	102.50	95.777	88,952
2023-11-21	102.45	102.45	92.400	97.500	91.105	32,436
2023-11-20	105.00	107.45	100.20	105.00	98.113	4,668
2023-11-17	105.00	109.00	100.20	105.00	98.113	6,173
2023-11-16	105.00	109.25	105.00	105.00	98.113	541
2023-11-15	105.00	107.48	105.00	105.00	98.113	3,000
2023-11-14	105.00	105.00	100.20	105.00	98.113	37
2023-11-09	105.00	105.00	100.20	105.00	98.113	568
2023-11-08	105.00	107.70	100.20	105.00	98.113	1,140
2023-11-07	105.00	105.00	100.20	105.00	98.113	1,000
2023-11-06	105.00	105.00	100.20	105.00	98.113	373
2023-11-03	105.00	110.00	100.00	105.00	98.113	22,666
2023-11-02	105.00	106.45	101.53	105.00	98.113	4,029
2023-11-01	105.00	106.50	105.00	105.00	98.113	3,000
2023-10-31	105.00	105.00	101.00	105.00	98.113	3,461
2023-10-27	105.00	105.00	101.00	105.00	98.113	5,194
2023-10-26	105.53	105.53	105.00	105.00	98.113	12,750
2023-10-25	107.50	108.75	107.50	107.50	100.45	3,500
2023-10-23	107.50	107.50	107.06	107.50	100.45	10,150
2023-10-19	112.50	114.25	112.50	112.50	105.12	87
2023-10-18	112.50	116.95	106.58	112.50	105.12	1,940
2023-10-13	117.00	117.00	110.00	112.50	105.12	17,000
2023-10-11	117.50	119.40	117.50	117.50	109.79	250
2023-10-10	127.50	129.80	115.20	117.50	109.79	41,714
2023-10-09	113.35	130.00	113.35	127.50	119.14	19,455
2023-10-06	112.50	113.30	112.50	112.50	105.12	1,150
2023-10-05	112.50	113.13	112.50	112.50	105.12	3,096
2023-10-04	112.50	119.25	112.50	112.50	105.12	5,039
2023-10-03	112.50	112.50	107.00	112.50	105.12	820
2023-09-29	112.50	117.00	112.50	112.50	105.12	854
2023-09-28	112.50	112.50	111.75	112.50	105.12	13,125
2023-09-26	112.50	112.50	110.15	112.50	105.12	5,022
2023-09-22	112.50	112.50	110.03	112.50	105.12	4,590
2023-09-21	112.50	112.50	112.00	112.50	105.12	2,673
2023-09-20	112.50	112.50	112.00	112.50	105.12	22
2023-09-19	112.50	112.50	109.75	112.50	105.12	1,588
2023-09-18	112.50	112.50	109.55	112.50	105.12	3,000
2023-09-14	112.50	112.50	109.55	112.50	105.12	5,330
2023-09-12	112.50	112.50	109.26	112.50	105.12	193
2023-09-11	112.50	113.00	112.50	112.50	105.12	500
2023-09-07	112.50	112.50	109.06	112.50	105.12	2,900
2023-09-06	112.50	114.00	111.40	112.50	105.12	8,044
2023-09-05	112.50	112.50	108.75	112.50	105.12	1,598
2023-09-04	112.50	112.50	108.55	112.50	105.12	4,000
2023-08-31	110.44	114.50	110.44	112.50	105.12	16,225
2023-08-30	110.00	110.00	107.88	110.00	102.79	428
2023-08-29	110.00	110.00	107.76	110.00	102.79	79
2023-08-24	110.00	110.00	107.76	110.00	102.79	310
2023-08-21	110.00	111.40	105.00	110.00	102.79	31,932
2023-08-18	110.00	111.38	107.76	110.00	102.79	2,700
2023-08-17	110.00	110.00	108.00	110.00	102.79	3
2023-08-16	110.00	111.50	110.00	110.00	102.79	22

← NewerPage 13 of 20 · 1,156 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.