Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 122.50 | 122.50 | 120.19 | 122.50 | 111.18 | 4,847 |
| 2021-11-15 | 122.50 | 122.90 | 122.50 | 122.50 | 111.18 | 1,977 |
| 2021-11-12 | 122.50 | 123.25 | 120.10 | 122.50 | 111.18 | 8,162 |
| 2021-11-11 | 125.00 | 125.00 | 120.20 | 125.00 | 113.45 | 7,332 |
| 2021-11-10 | 125.00 | 125.00 | 121.55 | 125.00 | 113.45 | 3,500 |
| 2021-11-09 | 125.00 | 125.00 | 121.50 | 125.00 | 113.45 | 3,690 |
| 2021-11-08 | 125.00 | 125.00 | 121.68 | 125.00 | 113.45 | 1,059 |
| 2021-11-05 | 125.00 | 127.44 | 121.68 | 125.00 | 113.45 | 7,721 |
| 2021-11-04 | 125.00 | 125.00 | 121.50 | 125.00 | 113.45 | 17,140 |
| 2021-11-03 | 114.25 | 130.00 | 114.25 | 125.00 | 113.45 | 87,930 |
| 2021-11-02 | 109.50 | 111.75 | 106.16 | 109.50 | 99.379 | 9,702 |
| 2021-11-01 | 110.00 | 112.00 | 105.25 | 109.50 | 99.379 | 11,128 |
| 2021-10-29 | 110.00 | 110.00 | 105.20 | 110.00 | 99.832 | 380 |
| 2021-10-28 | 107.50 | 110.00 | 103.00 | 110.00 | 99.832 | 24,637 |
| 2021-10-27 | 106.00 | 106.00 | 101.00 | 106.00 | 96.202 | 1,220 |
| 2021-10-25 | 106.00 | 106.00 | 104.25 | 106.00 | 96.202 | 200 |
← NewerPage 20 of 20 · 1,156 trading days
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.