Synectics plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	122.50	123.00	121.15	122.50	111.18	26,273
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
2021-10-22	106.00	106.00	104.50	106.00	96.202	200
2021-10-21	106.00	106.00	101.00	106.00	96.202	12,500
2021-10-20	106.00	111.00	100.24	106.00	96.202	18,216
2021-10-19	106.00	106.00	100.24	106.00	96.202	6,980
2021-10-18	106.00	106.00	100.24	106.00	96.202	4,832
2021-10-15	105.45	106.00	105.45	106.00	96.202	1,000
2021-10-14	105.00	105.65	105.00	105.00	95.294	937

← NewerPage 20 of 20 · 1,164 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.