Synectics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	227.50	240.00	225.00	235.00	229.14	36,027
2026-02-05	227.50	235.00	224.35	227.50	221.83	34,385
2026-02-04	227.50	234.25	220.00	227.50	221.83	18,948
2026-02-03	232.50	235.00	226.20	227.50	221.83	37,928
2026-02-02	235.00	236.00	230.00	232.50	226.70	24,025
2026-01-30	235.00	238.75	230.00	235.00	229.14	41,098
2026-01-29	235.00	240.00	230.00	235.00	229.14	14,054
2026-01-28	225.00	240.00	224.10	235.00	229.14	15,801
2026-01-27	225.00	230.00	220.00	225.00	219.39	66,241
2026-01-26	225.00	230.00	220.00	225.00	219.39	25,461
2026-01-23	232.50	240.00	221.11	225.00	219.39	80,952
2026-01-22	235.00	240.00	227.00	232.50	226.70	52,368
2026-01-21	220.50	238.50	220.50	235.00	229.14	57,785
2026-01-20	207.50	225.00	200.00	217.50	212.08	54,685
2026-01-19	192.50	219.00	190.00	207.50	202.33	192,327
2026-01-16	195.00	200.00	190.00	192.50	187.70	114,482
2026-01-15	202.50	204.00	190.00	195.00	190.14	222,127
2026-01-14	207.50	210.00	190.00	202.50	197.45	136,480
2026-01-13	207.50	215.00	202.60	207.50	202.33	122,206
2026-01-12	215.00	220.00	205.00	207.50	202.33	116,194
2026-01-09	215.00	220.00	210.00	215.00	209.64	87,701
2026-01-08	225.00	230.00	211.10	215.00	209.64	87,417
2026-01-07	225.00	230.00	221.10	225.00	219.39	37,286
2026-01-06	225.00	230.00	220.00	225.00	219.39	84,915
2026-01-05	222.50	230.00	218.75	225.00	219.39	35,164
2026-01-02	225.00	230.00	216.26	222.50	216.95	72,682
2025-12-31	230.00	230.00	220.00	225.00	219.39	65,694
2025-12-30	230.00	235.00	225.00	230.00	224.27	33,421
2025-12-29	225.00	235.00	220.00	230.00	224.27	112,677
2025-12-24	225.00	230.00	225.00	225.00	219.39	39,086
2025-12-23	225.00	227.50	220.00	225.00	219.39	46,322
2025-12-22	230.00	235.00	216.55	225.00	219.39	184,218
2025-12-19	220.00	234.00	218.00	230.00	224.27	113,833
2025-12-18	235.00	235.09	210.00	220.00	214.52	411,599
2025-12-17	280.40	280.40	220.53	235.00	229.14	816,367
2025-12-16	292.50	293.70	280.00	290.00	282.77	10,472
2025-12-15	292.50	296.10	286.00	292.50	285.21	10,753
2025-12-12	292.50	292.50	286.10	292.50	285.21	14,728
2025-12-11	292.50	296.22	288.90	292.50	285.21	19,271
2025-12-10	295.00	300.00	288.90	292.50	285.21	19,314
2025-12-09	285.50	299.00	285.50	292.00	284.72	15,595
2025-12-08	285.00	290.00	280.00	285.00	277.89	10,490
2025-12-05	285.00	289.75	284.91	285.00	277.89	4,059
2025-12-04	285.00	290.00	284.78	285.00	277.89	15,822
2025-12-03	277.50	289.80	275.40	285.00	277.89	19,835
2025-12-02	277.50	284.00	274.03	277.50	270.58	13,906
2025-12-01	277.50	282.00	270.00	277.50	270.58	20,526
2025-11-28	275.00	282.00	270.00	277.50	270.58	48,058
2025-11-27	270.00	279.90	268.00	275.00	268.14	14,140
2025-11-26	270.00	274.80	265.00	270.00	263.27	52,390
2025-11-25	267.50	273.50	265.00	270.00	263.27	26,330
2025-11-24	270.00	280.00	265.20	267.50	260.83	23,537
2025-11-21	271.10	271.10	260.67	262.50	255.96	34,903
2025-11-20	265.00	279.00	263.20	275.00	268.14	24,348
2025-11-19	257.50	268.50	255.00	265.00	258.39	41,035
2025-11-18	262.50	265.00	255.00	265.00	258.39	94,419
2025-11-17	262.50	263.70	260.00	262.50	255.96	17,101
2025-11-14	265.00	267.00	260.00	262.50	255.96	43,261
2025-11-13	274.00	274.00	262.55	265.00	258.39	148,811
2025-11-12	282.50	283.50	271.50	277.50	270.58	38,557

← NewerPage 4 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.