Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 282.50 | 290.00 | 275.00 | 282.50 | 275.46 | 16,589 |
| 2025-11-10 | 282.50 | 290.00 | 278.60 | 282.50 | 275.46 | 17,929 |
| 2025-11-07 | 282.50 | 284.80 | 278.50 | 282.50 | 275.46 | 8,458 |
| 2025-11-06 | 282.50 | 290.00 | 278.00 | 282.50 | 275.46 | 11,021 |
| 2025-11-05 | 277.50 | 288.49 | 270.00 | 282.50 | 275.46 | 15,126 |
| 2025-11-04 | 289.90 | 289.90 | 271.03 | 277.50 | 270.58 | 73,756 |
| 2025-11-03 | 292.50 | 300.00 | 285.15 | 292.50 | 285.21 | 34,660 |
| 2025-10-31 | 285.00 | 290.00 | 284.55 | 287.50 | 280.33 | 12,149 |
| 2025-10-30 | 285.00 | 290.00 | 280.00 | 285.00 | 277.89 | 16,267 |
| 2025-10-29 | 285.00 | 290.00 | 280.00 | 285.00 | 277.89 | 38,653 |
| 2025-10-28 | 285.00 | 288.50 | 281.00 | 285.00 | 277.89 | 27,004 |
| 2025-10-27 | 285.00 | 290.00 | 280.00 | 285.00 | 277.89 | 55,988 |
| 2025-10-24 | 285.00 | 289.00 | 281.50 | 285.00 | 277.89 | 37,342 |
| 2025-10-23 | 285.00 | 290.00 | 281.65 | 285.00 | 277.89 | 15,898 |
| 2025-10-22 | 291.25 | 291.25 | 281.11 | 285.00 | 277.89 | 26,132 |
| 2025-10-21 | 292.50 | 295.00 | 290.00 | 292.50 | 285.21 | 31,657 |
| 2025-10-20 | 280.00 | 295.00 | 280.00 | 290.00 | 282.77 | 38,462 |
| 2025-10-17 | 283.00 | 283.00 | 265.50 | 280.00 | 273.02 | 102,695 |
| 2025-10-16 | 290.00 | 300.00 | 285.00 | 285.00 | 277.89 | 296,776 |
| 2025-10-15 | 285.00 | 289.00 | 275.00 | 282.50 | 275.46 | 72,228 |
| 2025-10-14 | 289.50 | 289.50 | 280.00 | 285.00 | 277.89 | 53,872 |
| 2025-10-13 | 292.50 | 295.00 | 275.50 | 290.00 | 282.77 | 91,308 |
| 2025-10-10 | 296.00 | 300.00 | 286.00 | 292.50 | 285.21 | 43,829 |
| 2025-10-09 | 297.50 | 300.00 | 290.00 | 296.00 | 288.62 | 36,096 |
| 2025-10-08 | 305.00 | 306.00 | 295.00 | 297.50 | 290.08 | 55,708 |
| 2025-10-07 | 307.00 | 307.00 | 300.00 | 305.00 | 297.40 | 25,129 |
| 2025-10-06 | 307.50 | 310.56 | 305.00 | 307.50 | 299.83 | 28,791 |
| 2025-10-03 | 307.50 | 310.00 | 305.00 | 307.50 | 299.83 | 7,675 |
| 2025-10-02 | 305.00 | 310.00 | 302.80 | 307.50 | 299.83 | 37,301 |
| 2025-10-01 | 290.00 | 306.00 | 287.60 | 305.00 | 297.40 | 39,159 |
| 2025-09-30 | 300.00 | 302.00 | 281.00 | 290.00 | 282.77 | 206,739 |
| 2025-09-29 | 310.00 | 315.00 | 295.00 | 300.00 | 292.52 | 70,276 |
| 2025-09-26 | 310.00 | 310.00 | 305.00 | 310.00 | 302.27 | 9,428 |
| 2025-09-25 | 310.00 | 315.00 | 305.00 | 310.00 | 302.27 | 13,588 |
| 2025-09-24 | 316.47 | 316.47 | 305.50 | 310.00 | 302.27 | 29,960 |
| 2025-09-23 | 317.50 | 325.00 | 311.10 | 317.50 | 309.58 | 19,034 |
| 2025-09-22 | 317.50 | 325.00 | 311.10 | 317.50 | 309.58 | 26,179 |
| 2025-09-19 | 317.50 | 325.00 | 312.60 | 317.50 | 309.58 | 9,374 |
| 2025-09-18 | 317.50 | 317.50 | 308.00 | 317.50 | 309.58 | 23,907 |
| 2025-09-17 | 315.00 | 320.00 | 312.55 | 315.00 | 307.15 | 54,610 |
| 2025-09-16 | 332.50 | 332.50 | 312.00 | 315.00 | 307.15 | 39,707 |
| 2025-09-15 | 335.00 | 345.00 | 330.50 | 335.00 | 326.65 | 42,328 |
| 2025-09-12 | 342.50 | 350.00 | 333.00 | 335.00 | 326.65 | 34,996 |
| 2025-09-11 | 322.67 | 348.00 | 322.67 | 342.50 | 333.96 | 137,790 |
| 2025-09-10 | 317.50 | 325.00 | 316.12 | 317.50 | 309.58 | 28,142 |
| 2025-09-09 | 320.00 | 326.00 | 315.50 | 317.50 | 309.58 | 20,033 |
| 2025-09-08 | 309.05 | 324.45 | 309.05 | 320.00 | 312.02 | 36,985 |
| 2025-09-05 | 305.00 | 310.00 | 302.50 | 305.00 | 297.40 | 18,868 |
| 2025-09-04 | 305.00 | 310.00 | 300.00 | 305.00 | 297.40 | 30,477 |
| 2025-09-03 | 314.25 | 314.25 | 298.00 | 305.00 | 297.40 | 34,506 |
| 2025-09-02 | 317.50 | 323.75 | 310.00 | 315.00 | 307.15 | 49,064 |
| 2025-09-01 | 315.00 | 325.00 | 310.00 | 317.50 | 309.58 | 15,156 |
| 2025-08-29 | 315.00 | 320.00 | 312.50 | 315.00 | 307.15 | 18,140 |
| 2025-08-28 | 317.50 | 324.00 | 315.00 | 315.00 | 307.15 | 34,893 |
| 2025-08-27 | 305.00 | 324.25 | 302.00 | 317.50 | 309.58 | 81,534 |
| 2025-08-26 | 300.00 | 315.00 | 295.00 | 305.00 | 297.40 | 39,368 |
| 2025-08-22 | 305.00 | 305.00 | 293.50 | 300.00 | 292.52 | 44,815 |
| 2025-08-21 | 305.00 | 307.50 | 300.00 | 305.00 | 297.40 | 32,026 |
| 2025-08-20 | 305.00 | 307.50 | 300.00 | 305.00 | 297.40 | 24,956 |
| 2025-08-19 | 305.00 | 310.00 | 304.10 | 305.00 | 297.40 | 7,957 |
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.