Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	185.00	190.00	180.00	185.00	182.89	23,329
2026-07-29	185.00	190.00	180.00	185.00	182.89	6,302
2026-07-28	185.00	185.50	180.00	185.00	182.89	9,939
2026-07-27	185.00	190.00	180.00	185.00	182.89	13,204
2026-07-24	190.00	195.00	180.00	185.00	182.89	33,084
2026-07-23	195.00	200.00	186.20	190.00	187.83	9,758
2026-07-22	195.00	197.75	190.00	195.00	192.77	8,506
2026-07-21	198.00	198.00	190.00	195.00	192.77	16,825
2026-07-20	200.00	205.00	195.00	200.00	197.71	8,690
2026-07-17	200.00	205.00	195.00	197.50	195.24	10,153
2026-07-16	200.00	205.00	195.00	200.00	197.71	32,421
2026-07-15	200.00	201.80	198.00	200.00	197.71	3,616
2026-07-14	200.00	205.00	195.00	200.00	197.71	60,925
2026-07-13	200.00	205.00	195.00	200.00	197.71	10,810
2026-07-10	200.00	205.00	199.11	200.00	197.71	2,439
2026-07-09	200.00	205.00	199.11	200.00	197.71	33,342
2026-07-08	200.00	205.00	195.00	200.00	197.71	93,139
2026-07-07	200.00	205.00	195.00	200.00	197.71	5,209
2026-07-06	200.00	205.00	195.00	200.00	197.71	12,199
2026-07-03	200.00	205.00	195.00	200.00	197.71	28,089
2026-07-02	200.00	200.00	197.05	200.00	197.71	11,608
2026-07-01	200.00	201.38	198.50	200.00	197.71	30,750
2026-06-30	200.00	200.90	198.31	200.00	197.71	8,639
2026-06-29	200.00	205.00	195.00	200.00	197.71	5,047
2026-06-26	200.00	205.00	195.00	200.00	197.71	32,129
2026-06-25	200.00	205.00	195.00	200.00	197.71	36,311
2026-06-24	200.00	205.00	195.00	200.00	197.71	9,115
2026-06-23	200.00	205.00	195.00	200.00	197.71	24,145
2026-06-22	200.00	205.00	195.00	200.00	197.71	6,443
2026-06-19	200.00	205.00	198.10	200.00	197.71	4,624
2026-06-18	200.00	205.00	198.10	200.00	197.71	70,033
2026-06-17	200.00	201.00	197.00	200.00	197.71	23,666
2026-06-16	200.00	205.00	197.10	200.00	197.71	22,034
2026-06-15	197.50	205.00	194.14	200.00	197.71	28,233
2026-06-12	197.50	197.50	195.60	197.50	195.24	11,443
2026-06-11	200.00	204.40	194.50	197.50	195.24	26,635
2026-06-10	200.00	200.00	195.00	200.00	197.71	11,537
2026-06-09	200.00	200.00	195.00	200.00	197.71	2,832
2026-06-08	200.00	205.00	195.00	200.00	197.71	46,854
2026-06-05	200.00	200.00	198.40	200.00	197.71	6,301
2026-06-04	200.00	200.00	198.21	200.00	197.71	32,257
2026-06-03	200.00	202.50	195.00	200.00	197.71	6,382
2026-06-02	195.00	203.88	190.00	200.00	197.71	49,795
2026-06-01	197.50	205.00	190.00	195.00	192.77	66,964
2026-05-29	197.50	205.00	190.00	197.50	195.24	17,200
2026-05-28	197.50	200.50	196.00	197.50	195.24	23,800
2026-05-27	197.50	200.75	195.75	197.50	195.24	2,440
2026-05-26	197.50	200.89	192.40	197.50	195.24	28,071
2026-05-22	187.00	205.00	187.00	197.50	195.24	37,171
2026-05-21	175.00	195.00	170.00	185.00	182.89	42,411
2026-05-20	175.00	180.00	175.00	175.00	173.00	15,040
2026-05-19	175.00	180.00	174.50	175.00	173.00	53,415
2026-05-18	197.00	200.00	170.00	175.00	173.00	143,954
2026-05-15	205.00	208.50	203.30	205.00	202.66	2,466
2026-05-14	205.00	209.49	203.05	205.00	202.66	10,003
2026-05-13	202.50	210.00	195.00	205.00	202.66	6,846
2026-05-12	202.50	208.00	195.00	202.50	200.19	59,905
2026-05-11	202.50	210.00	195.00	202.50	200.19	9,808
2026-05-08	202.50	207.50	195.00	202.50	200.19	2,739
2026-05-07	202.50	208.00	202.50	202.50	200.19	11,038

← NewerPage 2 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.