Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 202.50 | 210.00 | 196.52 | 202.50 | 200.19 | 20,692 |
| 2026-05-05 | 202.50 | 202.50 | 196.50 | 202.50 | 200.19 | 2,201 |
| 2026-05-01 | 205.00 | 210.00 | 196.11 | 202.50 | 200.19 | 9,889 |
| 2026-04-30 | 202.50 | 210.00 | 195.00 | 205.00 | 202.66 | 5,612 |
| 2026-04-29 | 205.00 | 210.00 | 200.00 | 205.00 | 199.89 | 15,762 |
| 2026-04-28 | 202.50 | 208.50 | 200.00 | 205.00 | 199.89 | 15,957 |
| 2026-04-27 | 197.50 | 205.00 | 190.00 | 202.50 | 197.45 | 30,973 |
| 2026-04-24 | 195.00 | 205.00 | 190.00 | 197.50 | 192.58 | 24,081 |
| 2026-04-23 | 195.00 | 200.00 | 190.00 | 195.00 | 190.14 | 12,959 |
| 2026-04-22 | 195.00 | 200.00 | 195.00 | 195.00 | 190.14 | 2,936 |
| 2026-04-21 | 195.00 | 200.00 | 190.00 | 195.00 | 190.14 | 13,592 |
| 2026-04-20 | 195.00 | 200.00 | 190.00 | 195.00 | 190.14 | 8,386 |
| 2026-04-17 | 195.00 | 200.00 | 190.00 | 195.00 | 190.14 | 9,982 |
| 2026-04-16 | 195.00 | 195.00 | 194.00 | 195.00 | 190.14 | 4,117 |
| 2026-04-15 | 195.00 | 200.00 | 190.00 | 200.00 | 195.01 | 31,880 |
| 2026-04-14 | 195.00 | 200.00 | 190.00 | 200.00 | 195.01 | 48,680 |
| 2026-04-13 | 195.00 | 200.00 | 190.00 | 195.00 | 190.14 | 40,828 |
| 2026-04-10 | 200.00 | 205.00 | 190.20 | 195.00 | 190.14 | 39,543 |
| 2026-04-09 | 200.00 | 205.00 | 195.00 | 200.00 | 195.01 | 25,776 |
| 2026-04-08 | 190.00 | 204.00 | 185.00 | 200.00 | 195.01 | 87,078 |
| 2026-04-07 | 187.50 | 195.00 | 185.00 | 190.00 | 185.26 | 7,639 |
| 2026-04-02 | 192.50 | 195.00 | 182.10 | 187.50 | 182.83 | 23,801 |
| 2026-04-01 | 187.50 | 195.00 | 185.20 | 192.50 | 187.70 | 69,691 |
| 2026-03-31 | 182.50 | 190.00 | 180.00 | 185.00 | 180.39 | 49,587 |
| 2026-03-30 | 175.00 | 185.00 | 173.75 | 182.50 | 177.95 | 47,339 |
| 2026-03-27 | 170.00 | 180.00 | 170.00 | 175.00 | 170.64 | 58,080 |
| 2026-03-26 | 170.00 | 175.00 | 165.00 | 170.00 | 165.76 | 57,030 |
| 2026-03-25 | 154.00 | 175.00 | 154.00 | 170.00 | 165.76 | 64,647 |
| 2026-03-24 | 152.50 | 155.00 | 150.50 | 152.50 | 148.70 | 40,526 |
| 2026-03-23 | 152.50 | 160.00 | 146.00 | 152.50 | 148.70 | 87,231 |
| 2026-03-20 | 162.50 | 163.00 | 151.21 | 155.00 | 151.14 | 47,717 |
| 2026-03-19 | 167.50 | 170.00 | 160.00 | 162.50 | 158.45 | 19,686 |
| 2026-03-18 | 167.50 | 170.00 | 165.10 | 167.50 | 163.32 | 15,744 |
| 2026-03-17 | 170.00 | 173.00 | 160.55 | 167.50 | 163.32 | 52,063 |
| 2026-03-16 | 172.50 | 180.00 | 165.00 | 170.00 | 165.76 | 47,955 |
| 2026-03-13 | 177.50 | 185.00 | 165.00 | 167.50 | 163.32 | 54,198 |
| 2026-03-12 | 180.00 | 185.00 | 170.00 | 177.50 | 173.07 | 19,351 |
| 2026-03-11 | 180.00 | 185.00 | 175.00 | 180.00 | 175.51 | 40,494 |
| 2026-03-10 | 175.00 | 184.00 | 170.00 | 180.00 | 175.51 | 52,530 |
| 2026-03-09 | 172.50 | 180.00 | 170.00 | 175.00 | 170.64 | 38,091 |
| 2026-03-06 | 177.50 | 185.00 | 166.50 | 172.50 | 168.20 | 54,341 |
| 2026-03-05 | 180.00 | 225.00 | 170.00 | 177.50 | 173.07 | 106,142 |
| 2026-03-04 | 187.50 | 190.00 | 170.00 | 180.00 | 175.51 | 180,686 |
| 2026-03-03 | 217.50 | 220.00 | 183.20 | 187.50 | 182.83 | 421,325 |
| 2026-03-02 | 225.00 | 230.00 | 215.00 | 222.50 | 216.95 | 71,863 |
| 2026-02-27 | 225.00 | 230.00 | 223.00 | 225.00 | 219.39 | 53,742 |
| 2026-02-26 | 227.50 | 230.00 | 222.26 | 225.00 | 219.39 | 33,819 |
| 2026-02-25 | 230.00 | 235.00 | 225.00 | 227.50 | 221.83 | 51,461 |
| 2026-02-24 | 235.00 | 237.00 | 226.00 | 230.00 | 224.27 | 26,764 |
| 2026-02-23 | 237.50 | 245.00 | 231.00 | 235.00 | 229.14 | 50,082 |
| 2026-02-20 | 230.00 | 235.00 | 230.00 | 235.00 | 229.14 | 57,208 |
| 2026-02-19 | 242.50 | 245.00 | 225.00 | 233.00 | 227.19 | 50,642 |
| 2026-02-18 | 245.00 | 245.00 | 240.00 | 242.50 | 236.45 | 75,404 |
| 2026-02-17 | 245.00 | 250.00 | 240.00 | 245.00 | 238.89 | 16,695 |
| 2026-02-16 | 245.00 | 250.00 | 241.50 | 245.00 | 238.89 | 21,635 |
| 2026-02-13 | 245.00 | 250.00 | 240.00 | 245.00 | 238.89 | 12,310 |
| 2026-02-12 | 245.00 | 250.00 | 243.55 | 244.00 | 237.92 | 15,788 |
| 2026-02-11 | 245.00 | 250.00 | 243.20 | 245.00 | 238.89 | 33,937 |
| 2026-02-10 | 245.00 | 250.00 | 240.00 | 245.00 | 238.89 | 15,993 |
| 2026-02-09 | 239.90 | 250.00 | 239.90 | 245.00 | 238.89 | 66,168 |
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.