Synectics plc historical data

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

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

← NewerPage 3 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.