Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 317.45 | 317.45 | 300.00 | 305.00 | 295.32 | 88,457 |
| 2025-05-22 | 317.50 | 317.50 | 312.00 | 317.50 | 307.42 | 15,988 |
| 2025-05-21 | 322.50 | 330.00 | 312.00 | 320.00 | 309.84 | 16,302 |
| 2025-05-20 | 322.50 | 325.00 | 313.50 | 322.50 | 312.26 | 40,900 |
| 2025-05-19 | 335.00 | 340.00 | 320.01 | 322.50 | 312.26 | 17,028 |
| 2025-05-16 | 347.50 | 348.48 | 322.00 | 335.00 | 324.37 | 60,407 |
| 2025-05-15 | 347.50 | 349.90 | 344.30 | 347.50 | 336.47 | 11,004 |
| 2025-05-14 | 347.50 | 355.00 | 340.00 | 347.50 | 336.47 | 27,014 |
| 2025-05-13 | 332.50 | 348.80 | 327.96 | 347.50 | 336.47 | 55,720 |
| 2025-05-12 | 337.50 | 345.00 | 330.00 | 332.50 | 321.95 | 59,704 |
| 2025-05-09 | 305.00 | 330.00 | 300.00 | 327.50 | 317.10 | 74,504 |
| 2025-05-08 | 305.00 | 314.40 | 290.00 | 310.00 | 300.16 | 131,574 |
| 2025-05-07 | 325.00 | 330.00 | 302.00 | 310.00 | 300.16 | 121,733 |
| 2025-05-06 | 335.00 | 335.00 | 320.00 | 325.00 | 314.68 | 51,193 |
| 2025-05-02 | 340.00 | 347.00 | 335.00 | 342.50 | 331.63 | 8,021 |
| 2025-05-01 | 342.50 | 346.00 | 330.00 | 340.00 | 329.21 | 8,096 |
| 2025-04-30 | 335.00 | 345.00 | 330.00 | 340.00 | 329.21 | 23,920 |
| 2025-04-29 | 335.00 | 340.00 | 333.00 | 335.00 | 324.37 | 9,718 |
| 2025-04-28 | 335.00 | 339.50 | 330.00 | 337.00 | 326.30 | 35,089 |
| 2025-04-25 | 340.00 | 347.50 | 333.00 | 335.00 | 324.37 | 84,101 |
| 2025-04-24 | 340.00 | 344.00 | 332.00 | 340.00 | 329.21 | 67,583 |
| 2025-04-23 | 328.95 | 347.50 | 328.95 | 340.00 | 326.79 | 113,064 |
| 2025-04-22 | 332.50 | 335.00 | 325.00 | 327.50 | 314.77 | 21,904 |
| 2025-04-17 | 317.50 | 335.00 | 315.00 | 330.00 | 317.18 | 31,686 |
| 2025-04-16 | 307.50 | 318.75 | 300.00 | 317.50 | 305.16 | 16,406 |
| 2025-04-15 | 293.70 | 314.50 | 293.70 | 312.50 | 300.36 | 48,133 |
| 2025-04-14 | 287.50 | 295.00 | 286.00 | 287.50 | 276.33 | 16,002 |
| 2025-04-11 | 275.00 | 293.49 | 273.50 | 290.00 | 278.73 | 47,979 |
| 2025-04-10 | 264.80 | 290.00 | 264.80 | 275.00 | 264.31 | 86,591 |
| 2025-04-09 | 257.50 | 264.00 | 247.00 | 257.50 | 247.49 | 70,970 |
| 2025-04-08 | 250.00 | 270.00 | 246.50 | 270.00 | 259.51 | 75,727 |
| 2025-04-07 | 262.50 | 263.00 | 226.25 | 250.00 | 240.28 | 292,476 |
| 2025-04-04 | 282.50 | 290.00 | 259.50 | 262.50 | 252.30 | 120,604 |
| 2025-04-03 | 290.55 | 290.55 | 272.00 | 282.50 | 271.52 | 158,456 |
| 2025-04-02 | 300.00 | 300.00 | 290.00 | 300.00 | 288.34 | 18,554 |
| 2025-04-01 | 295.00 | 305.00 | 292.25 | 300.00 | 288.34 | 47,240 |
| 2025-03-31 | 305.00 | 310.00 | 291.63 | 295.00 | 283.54 | 58,177 |
| 2025-03-28 | 305.00 | 305.00 | 295.00 | 304.00 | 292.19 | 40,087 |
| 2025-03-27 | 307.00 | 310.00 | 304.00 | 307.00 | 295.07 | 9,344 |
| 2025-03-26 | 307.00 | 312.50 | 307.00 | 307.00 | 295.07 | 20,018 |
| 2025-03-25 | 315.00 | 315.00 | 303.17 | 307.00 | 295.07 | 60,956 |
| 2025-03-24 | 325.00 | 329.00 | 311.00 | 315.00 | 302.76 | 30,279 |
| 2025-03-21 | 330.00 | 330.00 | 321.00 | 325.00 | 312.37 | 17,314 |
| 2025-03-20 | 330.00 | 339.00 | 325.66 | 330.00 | 317.18 | 11,393 |
| 2025-03-19 | 315.00 | 334.70 | 314.17 | 330.00 | 317.18 | 40,642 |
| 2025-03-18 | 310.00 | 319.00 | 309.50 | 315.00 | 302.76 | 38,511 |
| 2025-03-17 | 305.00 | 318.50 | 301.50 | 310.00 | 297.95 | 47,390 |
| 2025-03-14 | 300.00 | 307.50 | 280.00 | 280.00 | 269.12 | 41,125 |
| 2025-03-13 | 300.00 | 306.30 | 296.55 | 300.00 | 288.34 | 27,735 |
| 2025-03-12 | 289.00 | 307.45 | 289.00 | 300.00 | 288.34 | 39,403 |
| 2025-03-11 | 290.00 | 299.00 | 283.33 | 285.00 | 273.92 | 71,960 |
| 2025-03-10 | 310.00 | 315.00 | 281.00 | 285.00 | 273.92 | 118,224 |
| 2025-03-07 | 295.00 | 318.50 | 293.60 | 310.00 | 297.95 | 60,365 |
| 2025-03-06 | 305.00 | 307.80 | 272.60 | 295.00 | 283.54 | 271,660 |
| 2025-03-05 | 335.00 | 335.00 | 292.50 | 305.00 | 293.15 | 187,038 |
| 2025-03-04 | 365.00 | 370.00 | 326.20 | 330.00 | 317.18 | 223,359 |
| 2025-03-03 | 360.00 | 370.00 | 354.50 | 360.00 | 346.01 | 24,043 |
| 2025-02-28 | 360.00 | 362.00 | 352.00 | 360.00 | 346.01 | 15,051 |
| 2025-02-27 | 355.00 | 365.50 | 352.20 | 360.00 | 346.01 | 19,986 |
| 2025-02-26 | 350.00 | 358.50 | 350.00 | 355.00 | 341.20 | 17,676 |
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.