Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	107.50	107.50	106.25	107.50	100.45	1,098
2023-05-02	109.00	110.00	105.25	107.50	100.45	66,147
2023-04-28	106.00	106.90	105.25	106.00	99.048	68,526
2023-04-27	116.99	116.99	105.00	106.00	99.048	124,058
2023-04-26	117.50	117.50	116.00	117.50	109.79	3,250
2023-04-24	117.50	117.50	115.00	117.50	109.79	3,200
2023-04-21	117.50	117.50	115.00	117.50	109.79	467
2023-04-19	117.50	117.50	115.30	117.50	109.79	1,744
2023-04-17	117.50	117.60	115.30	117.50	109.79	10,568
2023-04-14	117.50	117.75	116.00	117.50	109.79	34,849
2023-04-13	117.50	119.95	115.25	117.50	109.79	27,135
2023-04-06	114.75	114.75	112.50	112.50	105.12	150
2023-04-05	115.00	117.45	112.20	115.00	105.59	15,560
2023-04-04	115.00	115.00	112.20	115.00	105.59	700
2023-04-03	115.00	115.00	110.00	115.00	105.59	19,239
2023-03-30	115.00	115.00	114.75	115.00	105.59	5,000
2023-03-29	115.00	115.00	110.75	115.00	105.59	25,850
2023-03-28	115.00	115.00	110.25	115.00	105.59	28,293
2023-03-27	117.50	117.50	116.00	117.50	107.88	897
2023-03-23	117.50	117.50	116.58	117.50	107.88	472
2023-03-22	117.50	117.50	116.55	117.50	107.88	429
2023-03-21	117.50	118.95	116.00	117.50	107.88	24,200
2023-03-20	117.50	117.50	116.50	117.50	107.88	2,307
2023-03-17	117.50	118.95	117.50	117.50	107.88	1,200
2023-03-16	117.50	119.00	117.50	117.50	107.88	14,000
2023-03-15	119.50	119.50	116.23	117.50	107.88	6,689
2023-03-14	121.22	121.22	115.00	120.00	110.18	18,471
2023-03-13	127.50	127.50	125.00	127.50	117.07	1,500
2023-03-10	130.00	130.00	125.00	130.00	119.36	910
2023-03-09	130.00	130.00	125.00	130.00	119.36	2,967
2023-03-08	130.00	135.00	125.00	130.00	119.36	20,554
2023-03-07	130.00	130.00	125.00	130.00	119.36	15,000
2023-03-06	130.00	130.75	125.00	130.00	119.36	36,989
2023-03-03	130.00	130.00	126.75	130.00	119.36	3,592
2023-03-02	135.00	138.38	125.00	130.00	119.36	47,000
2023-03-01	130.00	139.90	128.10	135.00	123.95	32,180
2023-02-28	130.00	130.00	125.55	130.00	119.36	6,655
2023-02-24	130.00	135.00	127.50	130.00	119.36	11,510
2023-02-23	130.00	130.00	125.55	130.00	119.36	1,220
2023-02-22	135.00	140.00	122.00	130.00	119.36	73,942
2023-02-21	130.34	139.50	130.34	135.00	123.95	10,244
2023-02-20	130.00	134.23	130.00	130.00	119.36	2,793
2023-02-17	130.00	133.50	125.28	130.00	119.36	9,111
2023-02-16	130.00	130.00	125.40	130.00	119.36	7
2023-02-15	130.00	133.00	130.00	130.00	119.36	112
2023-02-14	130.00	130.00	125.00	130.00	119.36	14,860
2023-02-13	130.00	130.00	125.00	130.00	119.36	972
2023-02-10	130.00	130.24	126.25	130.00	119.36	14,153
2023-02-09	130.00	130.24	126.25	130.00	119.36	669
2023-02-08	130.00	130.93	130.00	130.00	119.36	1,145
2023-02-06	130.00	131.00	130.00	130.00	119.36	122
2023-02-03	130.00	130.00	127.80	130.00	119.36	3,143
2023-02-02	130.00	131.33	127.80	130.00	119.36	2,691
2023-02-01	130.00	131.68	127.50	130.00	119.36	2,829
2023-01-31	132.25	132.25	125.75	130.00	119.36	11,545
2023-01-30	132.50	134.44	132.38	132.50	121.66	8,950
2023-01-27	135.00	135.55	132.50	132.50	121.66	14,000
2023-01-26	137.50	137.50	135.00	135.00	123.95	3,000
2023-01-25	135.00	140.00	135.00	137.50	126.25	12,100
2023-01-24	135.00	139.00	132.22	135.00	123.95	33,110

← NewerPage 15 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.