Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 110.00 | 110.24 | 105.10 | 110.00 | 101.00 | 4,967 |
| 2022-05-31 | 109.38 | 110.00 | 109.38 | 110.00 | 101.00 | 7,726 |
| 2022-05-30 | 109.00 | 109.00 | 105.00 | 109.00 | 100.08 | 54 |
| 2022-05-27 | 109.00 | 109.00 | 105.00 | 109.00 | 100.08 | 212 |
| 2022-05-26 | 109.00 | 109.00 | 105.65 | 109.00 | 100.08 | 450 |
| 2022-05-25 | 107.50 | 109.00 | 105.00 | 109.00 | 100.08 | 24,360 |
| 2022-05-24 | 108.50 | 109.76 | 105.00 | 107.50 | 98.702 | 9,801 |
| 2022-05-23 | 108.50 | 108.50 | 108.00 | 108.50 | 99.620 | 3,395 |
| 2022-05-20 | 110.00 | 110.00 | 108.00 | 110.00 | 101.00 | 1,376 |
| 2022-05-19 | 110.00 | 110.79 | 108.00 | 110.00 | 101.00 | 6,791 |
| 2022-05-18 | 110.00 | 110.89 | 108.00 | 110.00 | 101.00 | 1,415 |
| 2022-05-17 | 111.00 | 111.00 | 109.85 | 110.00 | 101.00 | 8,205 |
| 2022-05-16 | 114.00 | 114.00 | 110.00 | 114.00 | 104.67 | 20 |
| 2022-05-13 | 114.00 | 114.00 | 110.00 | 114.00 | 104.67 | 7,274 |
| 2022-05-12 | 113.00 | 113.00 | 108.20 | 113.00 | 103.75 | 293 |
| 2022-05-11 | 112.50 | 113.00 | 108.18 | 113.00 | 103.75 | 968 |
| 2022-05-10 | 111.50 | 112.50 | 107.06 | 112.50 | 103.29 | 37,609 |
| 2022-05-09 | 111.50 | 111.50 | 110.00 | 111.50 | 102.37 | 1,913 |
| 2022-05-06 | 111.50 | 113.00 | 108.00 | 111.50 | 102.37 | 5,832 |
| 2022-05-05 | 113.00 | 113.00 | 108.10 | 111.50 | 102.37 | 8,107 |
| 2022-05-04 | 116.00 | 116.00 | 107.75 | 110.00 | 101.00 | 30,818 |
| 2022-05-03 | 117.50 | 117.50 | 115.20 | 117.50 | 107.88 | 6,104 |
| 2022-04-29 | 115.00 | 125.00 | 110.00 | 120.00 | 110.18 | 24,835 |
| 2022-04-28 | 115.00 | 116.44 | 110.00 | 115.00 | 105.59 | 3,524 |
| 2022-04-27 | 115.00 | 115.00 | 110.90 | 115.00 | 105.59 | 2,601 |
| 2022-04-26 | 122.11 | 122.11 | 115.00 | 115.00 | 105.59 | 26,908 |
| 2022-04-25 | 125.00 | 125.00 | 122.00 | 125.00 | 114.77 | 1,000 |
| 2022-04-22 | 122.50 | 125.00 | 120.00 | 125.00 | 114.77 | 7,871 |
| 2022-04-21 | 122.50 | 124.45 | 121.20 | 122.50 | 112.47 | 5,148 |
| 2022-04-20 | 125.00 | 125.00 | 114.45 | 122.50 | 112.47 | 38,158 |
| 2022-04-19 | 125.00 | 125.00 | 120.11 | 125.00 | 114.77 | 14,036 |
| 2022-04-14 | 127.50 | 128.00 | 125.10 | 127.50 | 117.07 | 2,113 |
| 2022-04-11 | 127.50 | 127.50 | 125.66 | 127.50 | 117.07 | 10,145 |
| 2022-04-08 | 130.00 | 130.00 | 125.00 | 130.00 | 119.36 | 7,500 |
| 2022-04-07 | 130.00 | 130.00 | 125.90 | 130.00 | 119.36 | 1,763 |
| 2022-04-06 | 135.00 | 137.00 | 130.00 | 130.00 | 117.98 | 18,298 |
| 2022-04-05 | 135.00 | 135.00 | 131.60 | 135.00 | 122.52 | 13,159 |
| 2022-04-04 | 137.00 | 137.00 | 132.60 | 135.00 | 122.52 | 12,300 |
| 2022-04-01 | 132.50 | 140.00 | 127.16 | 137.50 | 124.79 | 56,909 |
| 2022-03-31 | 129.37 | 135.00 | 129.37 | 132.50 | 120.25 | 15,583 |
| 2022-03-30 | 125.00 | 128.77 | 125.00 | 128.50 | 116.62 | 22,954 |
| 2022-03-29 | 117.50 | 125.00 | 117.50 | 117.50 | 106.64 | 43,240 |
| 2022-03-28 | 111.40 | 117.50 | 111.40 | 117.50 | 106.64 | 14,500 |
| 2022-03-24 | 110.00 | 111.30 | 110.00 | 110.00 | 99.832 | 19,350 |
| 2022-03-23 | 112.00 | 112.00 | 108.00 | 110.00 | 99.832 | 22,500 |
| 2022-03-22 | 115.00 | 117.00 | 110.00 | 114.00 | 103.46 | 17,212 |
| 2022-03-21 | 115.00 | 117.00 | 113.16 | 115.00 | 104.37 | 3,070 |
| 2022-03-18 | 115.00 | 115.00 | 112.80 | 115.00 | 104.37 | 13 |
| 2022-03-17 | 112.50 | 120.00 | 110.00 | 115.00 | 104.37 | 7,974 |
| 2022-03-16 | 112.50 | 118.44 | 110.70 | 112.50 | 102.10 | 1,321 |
| 2022-03-14 | 115.00 | 119.60 | 112.16 | 115.00 | 104.37 | 3,558 |
| 2022-03-11 | 112.50 | 115.00 | 111.00 | 115.00 | 104.37 | 5,625 |
| 2022-03-07 | 110.00 | 110.00 | 105.00 | 110.00 | 99.832 | 7,772 |
| 2022-03-04 | 115.00 | 115.00 | 110.10 | 115.00 | 104.37 | 2,000 |
| 2022-03-02 | 115.00 | 115.00 | 111.11 | 115.00 | 104.37 | 2,500 |
| 2022-03-01 | 115.00 | 115.35 | 111.00 | 115.00 | 104.37 | 1,745 |
| 2022-02-28 | 115.00 | 115.50 | 115.00 | 115.00 | 104.37 | 7,000 |
| 2022-02-25 | 115.00 | 117.25 | 115.00 | 115.00 | 104.37 | 12,842 |
| 2022-02-24 | 117.50 | 122.55 | 112.50 | 115.00 | 104.37 | 28,000 |
| 2022-02-23 | 116.00 | 125.00 | 116.00 | 120.00 | 108.91 | 68,932 |
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.