Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	110.00	112.50	107.26	110.00	102.79	7,002
2023-08-14	110.00	112.50	110.00	110.00	102.79	1
2023-08-11	110.00	112.00	110.00	110.00	102.79	6,000
2023-08-10	110.00	110.00	106.60	110.00	102.79	10,109
2023-08-09	110.00	111.44	110.00	110.00	102.79	891
2023-08-08	110.00	110.00	106.55	110.00	102.79	169
2023-08-07	110.00	110.00	109.25	110.00	102.79	3,519
2023-08-04	110.00	112.35	110.00	110.00	102.79	8,622
2023-08-03	110.00	112.40	110.00	110.00	102.79	4,437
2023-08-02	110.00	112.50	110.00	110.00	102.79	8,948
2023-07-31	110.00	110.25	110.00	110.00	102.79	2,222
2023-07-28	110.00	110.50	108.50	110.00	102.79	7,659
2023-07-27	110.00	111.00	110.00	110.00	102.79	7,504
2023-07-26	110.00	112.00	106.50	110.00	102.79	2,400
2023-07-25	107.50	110.00	106.50	110.00	102.79	8,864
2023-07-24	110.10	110.10	105.00	107.50	100.45	14,926
2023-07-21	112.50	112.50	110.20	112.50	105.12	97
2023-07-20	115.00	115.00	110.20	115.00	107.46	118
2023-07-19	112.50	118.90	110.20	115.00	107.46	22,798
2023-07-18	110.00	114.00	110.00	112.50	105.12	12,700
2023-07-17	105.00	110.00	105.00	105.00	98.113	2,703
2023-07-14	105.00	110.00	105.00	105.00	98.113	6,812
2023-07-13	105.00	109.00	105.00	105.00	98.113	3,000
2023-07-11	108.50	114.00	107.50	107.50	100.45	12,260
2023-07-10	110.00	113.24	106.00	106.00	99.048	3,444
2023-07-07	110.00	110.00	108.25	110.00	102.79	61
2023-07-05	110.00	113.50	110.00	110.00	102.79	79
2023-07-04	109.90	114.50	109.90	110.00	102.79	4,752
2023-07-03	105.00	106.24	105.00	105.00	98.113	12,538
2023-06-30	105.00	105.00	102.06	105.00	98.113	978
2023-06-29	105.00	106.50	101.60	105.00	98.113	18,500
2023-06-27	107.50	107.75	105.75	107.50	100.45	13,072
2023-06-26	107.50	107.50	106.25	107.50	100.45	2,000
2023-06-23	107.50	107.50	105.01	107.50	100.45	20,000
2023-06-22	107.50	107.55	106.50	107.50	100.45	7,341
2023-06-21	107.50	107.50	105.06	107.50	100.45	8,985
2023-06-20	107.50	107.50	105.00	107.50	100.45	27,939
2023-06-19	109.00	109.00	105.25	107.50	100.45	42,109
2023-06-16	107.50	107.50	100.55	107.50	100.45	346
2023-06-15	105.00	107.50	98.000	107.50	100.45	27,674
2023-06-14	105.00	105.00	100.25	105.00	98.113	388
2023-06-13	102.64	105.00	102.64	105.00	98.113	10,500
2023-06-12	103.00	103.00	100.75	102.50	95.777	10,368
2023-06-07	107.50	107.50	101.00	107.50	100.45	20,046
2023-06-05	107.50	107.50	107.00	107.50	100.45	4,500
2023-06-01	107.50	107.50	105.00	107.50	100.45	913
2023-05-31	107.50	107.50	105.10	107.50	100.45	2,479
2023-05-26	107.50	107.50	105.50	107.50	100.45	100
2023-05-25	107.50	107.75	105.50	107.50	100.45	3,584
2023-05-24	107.50	108.00	107.50	107.50	100.45	1,850
2023-05-22	107.50	108.45	105.00	107.50	100.45	14,139
2023-05-17	109.75	109.75	105.10	107.50	100.45	41,947
2023-05-16	106.50	110.00	106.25	110.00	102.79	2,000
2023-05-15	106.50	106.50	105.00	106.50	99.515	166
2023-05-12	104.00	110.00	103.04	106.50	99.515	37,306
2023-05-11	106.00	106.35	103.23	104.00	97.179	14,597
2023-05-10	106.00	106.35	105.00	106.00	99.048	8,753
2023-05-09	106.00	106.40	105.68	106.00	99.048	16,263
2023-05-05	106.00	106.40	106.00	106.00	99.048	184
2023-05-04	106.19	106.19	105.53	106.00	99.048	15,150

← NewerPage 14 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.