Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	115.00	115.00	100.75	112.50	102.10	65,291
2022-02-21	93.640	114.60	93.640	112.50	102.10	80,544
2022-02-18	92.500	93.640	92.500	92.500	83.950	421
2022-02-17	92.500	92.500	92.105	92.500	83.950	265
2022-02-16	92.500	93.720	90.000	92.500	83.950	9,537
2022-02-14	92.500	93.720	92.500	92.500	83.950	21
2022-02-10	92.500	93.720	91.950	92.500	83.950	2,119
2022-02-09	92.500	93.375	92.500	92.500	83.950	4,800
2022-02-08	92.500	93.750	91.595	92.500	83.950	1,198
2022-02-07	92.500	92.500	91.550	92.500	83.950	2,310
2022-02-03	92.500	93.890	91.315	92.500	83.950	3,088
2022-02-02	92.500	94.000	91.250	92.500	83.950	5,179
2022-02-01	92.500	94.000	92.500	92.500	83.950	1,534
2022-01-31	90.000	93.495	85.417	92.500	83.950	18,567
2022-01-28	90.000	90.000	85.100	90.000	81.681	21,675
2022-01-27	88.900	90.000	88.900	90.000	81.681	2,124
2022-01-26	90.000	90.000	90.000	90.000	81.681	2,054
2022-01-25	92.500	92.500	90.000	92.500	83.950	500
2022-01-24	92.500	92.500	90.000	92.500	83.950	8,303
2022-01-21	92.500	94.500	91.000	92.500	83.950	16,309
2022-01-20	92.500	93.895	90.550	92.500	83.950	3,258
2022-01-19	92.500	93.900	92.500	92.500	83.950	5,825
2022-01-18	92.500	92.500	92.150	92.500	83.950	6,613
2022-01-17	92.500	92.500	90.100	92.500	83.950	4,566
2022-01-14	92.500	95.000	87.000	92.500	83.950	20,753
2022-01-13	96.000	96.000	90.000	92.500	83.950	43,511
2022-01-12	95.000	97.500	91.550	97.500	88.488	10,722
2022-01-11	97.500	97.500	95.000	97.500	88.488	5,034
2022-01-10	99.000	99.000	95.000	98.500	89.395	14,862
2022-01-07	100.00	100.40	95.000	100.00	90.757	2,500
2022-01-06	100.00	100.40	95.200	100.00	90.757	10,520
2022-01-05	100.00	100.00	98.685	100.00	90.757	4,937
2022-01-04	100.00	100.00	95.200	100.00	90.757	1,024
2021-12-31	100.00	100.00	98.850	100.00	90.757	10,000
2021-12-30	100.00	100.00	95.000	100.00	90.757	3,185
2021-12-29	100.00	100.00	98.875	100.00	90.757	400
2021-12-23	100.00	100.00	95.500	100.00	90.757	10,500
2021-12-22	100.00	100.00	95.200	100.00	90.757	4,117
2021-12-21	102.50	103.88	95.000	100.00	90.757	26,118
2021-12-20	102.50	102.50	100.00	102.50	93.026	6,000
2021-12-16	105.00	105.00	104.00	105.00	95.294	4,999
2021-12-15	105.84	105.84	100.00	105.00	95.294	5,435
2021-12-14	107.50	107.50	105.50	107.50	97.563	10,000
2021-12-13	108.50	108.50	105.50	108.50	98.471	5,400
2021-12-10	111.50	111.50	105.00	111.50	101.19	65
2021-12-09	111.50	111.50	105.55	111.50	101.19	1,900
2021-12-08	112.50	112.50	105.06	112.50	102.10	22,633
2021-12-07	111.50	116.99	110.50	110.50	100.29	5,379
2021-12-03	111.50	111.50	105.05	111.50	101.19	5,621
2021-12-02	112.50	112.50	105.00	112.50	102.10	934
2021-12-01	112.50	112.50	112.00	112.50	102.10	492
2021-11-30	112.50	112.50	105.00	112.50	102.10	4,462
2021-11-29	112.50	113.50	105.50	109.00	98.925	7,193
2021-11-26	112.50	112.50	105.50	112.50	102.10	5,824
2021-11-25	114.00	114.00	113.05	114.00	103.46	5,331
2021-11-24	120.51	120.51	113.00	117.50	106.64	33,054
2021-11-23	122.50	122.90	122.50	122.50	111.18	4,198
2021-11-22	122.50	122.50	120.50	122.50	111.18	431
2021-11-19	122.50	122.50	121.75	122.50	111.18	10,726
2021-11-17	122.50	123.00	121.15	122.50	111.18	26,273

← NewerPage 19 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.