Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 305.00 | 308.89 | 303.81 | 305.00 | 297.40 | 13,905 |
| 2025-08-15 | 307.50 | 308.89 | 301.00 | 305.00 | 297.40 | 50,344 |
| 2025-08-14 | 307.50 | 310.00 | 305.10 | 307.50 | 299.83 | 16,680 |
| 2025-08-13 | 307.50 | 309.40 | 305.00 | 307.50 | 299.83 | 24,394 |
| 2025-08-12 | 310.00 | 312.00 | 306.50 | 307.50 | 299.83 | 34,382 |
| 2025-08-11 | 319.50 | 324.00 | 310.00 | 312.50 | 304.71 | 42,764 |
| 2025-08-08 | 319.50 | 324.00 | 315.00 | 319.00 | 311.05 | 36,828 |
| 2025-08-07 | 324.70 | 324.70 | 316.66 | 319.50 | 311.53 | 16,778 |
| 2025-08-06 | 327.50 | 330.00 | 322.55 | 325.00 | 316.90 | 24,061 |
| 2025-08-05 | 317.50 | 328.00 | 315.67 | 327.50 | 319.34 | 27,486 |
| 2025-08-04 | 315.00 | 326.40 | 312.40 | 317.50 | 309.58 | 48,025 |
| 2025-08-01 | 297.50 | 319.50 | 295.00 | 315.00 | 307.15 | 43,051 |
| 2025-07-31 | 295.25 | 305.00 | 295.25 | 297.50 | 290.08 | 80,838 |
| 2025-07-30 | 302.50 | 302.50 | 291.50 | 295.00 | 287.65 | 166,135 |
| 2025-07-29 | 307.50 | 310.00 | 290.55 | 302.50 | 294.96 | 84,529 |
| 2025-07-28 | 307.50 | 310.00 | 305.00 | 307.50 | 299.83 | 41,711 |
| 2025-07-25 | 310.00 | 312.50 | 306.50 | 307.50 | 299.83 | 67,257 |
| 2025-07-24 | 315.00 | 315.00 | 306.65 | 310.00 | 302.27 | 46,807 |
| 2025-07-23 | 315.00 | 320.00 | 310.00 | 315.00 | 305.00 | 34,868 |
| 2025-07-22 | 315.25 | 315.25 | 313.20 | 315.00 | 305.00 | 33,947 |
| 2025-07-21 | 317.50 | 325.00 | 310.00 | 317.50 | 307.42 | 40,457 |
| 2025-07-18 | 317.50 | 320.00 | 310.90 | 317.50 | 307.42 | 31,810 |
| 2025-07-17 | 317.60 | 321.66 | 317.60 | 320.00 | 309.84 | 40,537 |
| 2025-07-16 | 313.00 | 323.45 | 313.00 | 317.50 | 307.42 | 147,334 |
| 2025-07-15 | 318.00 | 325.00 | 306.65 | 312.50 | 302.58 | 86,670 |
| 2025-07-14 | 335.00 | 340.00 | 315.00 | 320.00 | 309.84 | 73,705 |
| 2025-07-11 | 335.00 | 340.00 | 330.00 | 335.00 | 324.37 | 37,201 |
| 2025-07-10 | 335.00 | 340.00 | 330.00 | 335.00 | 324.37 | 53,486 |
| 2025-07-09 | 332.50 | 348.00 | 331.00 | 335.00 | 324.37 | 153,076 |
| 2025-07-08 | 337.50 | 342.75 | 315.00 | 332.50 | 321.95 | 192,050 |
| 2025-07-07 | 330.00 | 335.00 | 322.00 | 327.50 | 317.10 | 48,073 |
| 2025-07-04 | 320.00 | 335.00 | 317.30 | 330.00 | 319.53 | 89,534 |
| 2025-07-03 | 315.00 | 325.00 | 313.50 | 320.00 | 309.84 | 50,301 |
| 2025-07-02 | 315.00 | 319.00 | 311.00 | 315.00 | 305.00 | 49,170 |
| 2025-07-01 | 315.00 | 318.00 | 300.00 | 315.00 | 305.00 | 75,114 |
| 2025-06-30 | 315.00 | 317.00 | 309.53 | 315.00 | 305.00 | 33,837 |
| 2025-06-27 | 317.50 | 318.35 | 310.00 | 315.00 | 305.00 | 46,362 |
| 2025-06-26 | 317.50 | 325.00 | 312.00 | 317.50 | 307.42 | 19,058 |
| 2025-06-25 | 317.50 | 317.50 | 312.00 | 317.50 | 307.42 | 11,396 |
| 2025-06-24 | 317.50 | 319.50 | 311.00 | 317.50 | 307.42 | 34,295 |
| 2025-06-23 | 317.50 | 320.05 | 311.00 | 317.50 | 307.42 | 9,490 |
| 2025-06-20 | 322.50 | 325.00 | 312.50 | 317.50 | 307.42 | 44,953 |
| 2025-06-19 | 322.50 | 325.50 | 315.02 | 322.50 | 312.26 | 19,691 |
| 2025-06-18 | 322.50 | 328.50 | 315.00 | 322.50 | 312.26 | 45,993 |
| 2025-06-17 | 310.00 | 330.00 | 310.00 | 322.50 | 312.26 | 40,237 |
| 2025-06-16 | 315.00 | 319.00 | 295.17 | 307.50 | 297.74 | 119,672 |
| 2025-06-13 | 323.89 | 323.89 | 312.55 | 315.00 | 305.00 | 21,112 |
| 2025-06-12 | 327.29 | 327.29 | 320.67 | 325.00 | 314.68 | 10,191 |
| 2025-06-11 | 330.00 | 333.00 | 322.00 | 330.00 | 319.53 | 28,819 |
| 2025-06-10 | 330.00 | 338.50 | 325.00 | 330.00 | 319.53 | 140,892 |
| 2025-06-09 | 325.00 | 335.00 | 320.74 | 330.00 | 319.53 | 105,468 |
| 2025-06-06 | 322.50 | 325.50 | 316.50 | 322.50 | 312.26 | 9,674 |
| 2025-06-05 | 320.00 | 325.50 | 310.00 | 322.50 | 312.26 | 26,147 |
| 2025-06-04 | 317.50 | 330.00 | 314.00 | 320.00 | 309.84 | 23,723 |
| 2025-06-03 | 317.45 | 317.45 | 305.00 | 310.00 | 300.16 | 49,642 |
| 2025-06-02 | 327.50 | 327.50 | 316.00 | 322.50 | 312.26 | 32,103 |
| 2025-05-30 | 330.00 | 332.00 | 325.01 | 330.00 | 319.53 | 15,653 |
| 2025-05-29 | 326.50 | 335.00 | 326.50 | 330.00 | 319.53 | 17,800 |
| 2025-05-28 | 325.00 | 330.00 | 324.20 | 325.00 | 314.68 | 18,058 |
| 2025-05-27 | 307.50 | 330.00 | 307.50 | 325.00 | 314.68 | 69,992 |
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.