Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	105.00	105.00	100.00	105.00	96.407	23,910
2022-09-29	114.00	114.74	105.00	105.00	96.407	14,784
2022-09-26	115.00	115.00	110.00	115.00	105.59	29,139
2022-09-23	115.00	115.00	110.00	115.00	105.59	2,350
2022-09-21	115.00	115.00	114.74	115.00	105.59	901
2022-09-14	115.00	115.00	110.00	115.00	105.59	5,000
2022-09-13	116.50	116.50	110.26	116.50	106.97	816
2022-09-12	116.50	116.50	110.26	116.50	106.97	1,213
2022-09-07	116.50	117.75	116.50	116.50	106.97	79
2022-09-06	116.50	118.00	112.60	116.50	106.97	1,370
2022-09-05	116.50	118.24	116.50	116.50	106.97	5,084
2022-09-02	116.50	116.50	108.00	116.50	106.97	14,409
2022-08-26	118.50	118.50	115.06	118.50	108.80	5,000
2022-08-25	118.50	121.59	118.50	118.50	108.80	4,309
2022-08-22	117.50	118.45	117.50	117.50	107.88	25,000
2022-08-19	117.50	119.89	110.85	117.50	107.88	10,900
2022-08-18	117.50	117.50	110.00	117.50	107.88	1,205
2022-08-17	117.50	119.89	117.50	117.50	107.88	29
2022-08-16	117.50	117.50	113.60	117.50	107.88	15
2022-08-15	117.50	117.50	113.60	117.50	107.88	283
2022-08-12	117.50	120.44	113.60	117.50	107.88	1,004
2022-08-11	117.50	120.90	117.50	117.50	107.88	1,191
2022-08-10	117.50	121.24	117.50	117.50	107.88	4,000
2022-08-05	117.50	122.00	117.50	117.50	107.88	2,000
2022-08-04	117.50	123.00	113.55	117.50	107.88	9,582
2022-08-03	117.50	120.00	115.00	117.50	107.88	1,250
2022-08-02	117.50	117.50	112.66	117.50	107.88	8,500
2022-08-01	116.50	123.00	114.33	117.50	107.88	7,520
2022-07-29	109.00	120.00	109.00	116.50	106.97	22,654
2022-07-26	107.50	113.50	107.50	107.50	98.702	10,528
2022-07-25	107.50	107.50	102.00	107.50	98.702	3,500
2022-07-20	107.50	112.00	105.38	107.50	98.702	2,126
2022-07-19	107.50	107.50	103.38	107.50	98.702	4,655
2022-07-14	107.50	107.50	103.55	107.50	98.702	8,849
2022-07-13	103.40	114.24	103.40	107.50	98.702	58,474
2022-07-12	100.00	104.24	100.00	100.00	91.816	36,722
2022-07-11	95.000	95.000	95.000	95.000	87.225	650
2022-07-08	95.000	95.000	92.160	95.000	87.225	5,081
2022-07-06	95.000	97.000	90.550	96.000	88.143	10,881
2022-07-05	101.84	101.84	93.275	95.000	87.225	28,512
2022-07-04	105.00	105.00	103.50	105.00	96.407	23
2022-07-01	105.00	105.45	105.00	105.00	96.407	2,500
2022-06-30	105.00	105.00	103.50	105.00	96.407	130
2022-06-29	105.00	105.00	103.50	105.00	96.407	46
2022-06-28	105.00	105.45	103.10	105.00	96.407	1,800
2022-06-27	105.00	114.00	101.76	105.00	96.407	26,344
2022-06-24	105.00	105.00	100.00	105.00	96.407	8,000
2022-06-23	105.00	108.00	100.00	105.00	96.407	8,247
2022-06-21	102.50	110.00	100.50	105.00	96.407	35,043
2022-06-20	102.50	102.50	100.11	102.50	94.111	3,000
2022-06-17	105.00	105.00	100.50	105.00	96.407	69
2022-06-16	105.00	105.00	102.24	105.00	96.407	988
2022-06-15	106.00	108.00	105.00	106.00	97.325	3,962
2022-06-14	106.00	108.40	105.00	106.00	97.325	3,813
2022-06-13	105.00	107.50	103.10	105.00	96.407	22,042
2022-06-10	105.00	107.40	102.15	105.00	96.407	26,032
2022-06-09	105.00	107.20	105.00	105.00	96.407	30,000
2022-06-08	107.50	107.50	100.00	105.00	96.407	24,492
2022-06-07	110.00	110.00	105.00	110.00	101.00	35,823
2022-06-06	110.00	110.14	105.00	110.00	101.00	8,272

← NewerPage 17 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.