Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	131.40	141.45	131.40	135.00	123.95	46,554
2023-01-20	128.50	132.00	123.40	129.00	118.44	10,027
2023-01-19	128.50	130.00	128.50	128.50	117.98	17,986
2023-01-18	122.50	123.44	122.50	122.50	112.47	1,640
2023-01-16	122.50	122.50	121.25	122.50	112.47	343
2023-01-13	122.50	123.50	120.50	122.50	112.47	9,400
2023-01-12	125.00	125.00	120.00	122.50	112.47	16,796
2023-01-11	125.00	126.25	121.45	125.00	114.77	5,000
2023-01-10	125.00	126.89	125.00	125.00	114.77	3,546
2023-01-09	125.00	126.89	120.89	125.00	114.77	4,481
2023-01-06	125.00	127.45	125.00	125.00	114.77	1,280
2023-01-05	122.50	126.00	120.60	125.00	114.77	6,000
2023-01-04	122.50	123.50	121.55	122.50	112.47	5,581
2023-01-03	117.00	128.89	117.00	122.50	112.47	40,492
2022-12-29	112.50	112.50	106.66	112.50	103.29	5,505
2022-12-28	110.00	114.00	109.66	112.50	103.29	19,377
2022-12-21	110.00	110.00	109.67	110.00	101.00	1,364
2022-12-19	110.00	110.00	106.28	110.00	101.00	6,000
2022-12-16	111.50	113.85	105.00	111.50	102.37	11,911
2022-12-15	111.50	113.90	106.06	111.50	102.37	10,878
2022-12-14	110.00	113.22	105.83	111.50	102.37	7,170
2022-12-13	112.50	117.89	105.50	110.00	101.00	36,790
2022-12-12	112.50	112.50	106.55	112.50	103.29	334
2022-12-08	112.50	112.50	106.55	112.50	103.29	4
2022-12-07	112.50	112.50	106.50	112.50	103.29	1,335
2022-12-02	112.50	112.50	105.25	112.50	103.29	11,000
2022-11-30	112.50	113.00	105.36	112.50	103.29	5,338
2022-11-29	110.00	112.50	105.00	112.50	103.29	5,388
2022-11-28	110.00	110.00	105.55	110.00	101.00	9,500
2022-11-25	110.00	110.00	105.00	110.00	101.00	7,590
2022-11-24	112.50	112.50	105.00	112.50	103.29	20,000
2022-11-23	112.50	112.50	105.35	112.50	103.29	279
2022-11-18	112.50	112.50	105.35	112.50	103.29	5
2022-11-16	112.50	112.50	105.25	112.50	103.29	416
2022-11-15	112.50	113.00	105.25	112.50	103.29	3,120
2022-11-11	112.50	112.50	105.30	112.50	103.29	17
2022-11-09	110.00	110.00	105.20	110.00	101.00	870
2022-11-08	110.00	112.50	110.00	110.00	101.00	2,500
2022-11-04	110.00	110.00	105.20	110.00	101.00	513
2022-11-03	110.00	110.00	105.75	110.00	101.00	8,000
2022-11-02	110.00	114.45	105.20	110.00	101.00	1,179
2022-11-01	107.24	112.50	107.24	110.00	101.00	23,000
2022-10-31	105.00	107.24	102.55	105.00	96.407	806
2022-10-28	105.00	107.44	101.76	105.00	96.407	1,508
2022-10-27	105.00	107.44	102.16	105.00	96.407	6,500
2022-10-25	105.00	105.74	105.00	105.00	96.407	10,000
2022-10-24	104.00	104.00	100.25	104.00	95.489	7,000
2022-10-21	104.00	106.44	104.00	104.00	95.489	5,500
2022-10-20	104.00	104.00	100.75	104.00	95.489	17,811
2022-10-19	105.00	105.00	102.16	105.00	96.407	421
2022-10-18	107.00	107.84	102.16	105.00	96.407	10,500
2022-10-17	107.00	107.00	104.00	107.00	98.243	207
2022-10-14	107.00	107.00	105.90	107.00	98.243	4,000
2022-10-13	107.00	107.00	104.00	107.00	98.243	157
2022-10-12	107.00	107.00	104.00	107.00	98.243	35,000
2022-10-10	107.00	108.80	107.00	107.00	98.243	491
2022-10-06	107.00	107.00	105.83	107.00	98.243	1,636
2022-10-05	107.00	107.00	105.75	107.00	98.243	33
2022-10-04	107.00	107.74	107.00	107.00	98.243	5,000
2022-10-03	105.00	110.00	105.00	105.00	96.407	13,869

← NewerPage 16 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.