Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 346.00 | 350.00 | 340.00 | 345.00 | 331.59 | 23,932 |
| 2025-02-24 | 350.00 | 353.90 | 341.00 | 346.00 | 332.55 | 37,113 |
| 2025-02-21 | 355.00 | 355.45 | 342.00 | 350.00 | 336.40 | 24,353 |
| 2025-02-20 | 355.00 | 359.00 | 350.00 | 355.00 | 341.20 | 6,255 |
| 2025-02-19 | 358.00 | 361.00 | 351.00 | 355.00 | 341.20 | 22,889 |
| 2025-02-18 | 358.00 | 366.00 | 354.00 | 358.00 | 344.09 | 30,793 |
| 2025-02-17 | 355.00 | 366.00 | 352.00 | 358.00 | 344.09 | 38,801 |
| 2025-02-14 | 343.36 | 359.75 | 343.36 | 355.00 | 341.20 | 113,033 |
| 2025-02-13 | 338.00 | 343.44 | 330.00 | 338.00 | 324.87 | 17,558 |
| 2025-02-12 | 341.00 | 341.90 | 333.26 | 338.00 | 324.87 | 16,294 |
| 2025-02-11 | 341.00 | 342.41 | 335.25 | 341.00 | 327.75 | 15,514 |
| 2025-02-10 | 335.00 | 342.90 | 335.00 | 341.00 | 327.75 | 8,674 |
| 2025-02-07 | 335.00 | 339.75 | 335.00 | 335.00 | 321.98 | 8,497 |
| 2025-02-06 | 343.00 | 343.27 | 333.55 | 335.00 | 321.98 | 36,779 |
| 2025-02-05 | 338.50 | 348.25 | 338.50 | 343.00 | 329.67 | 41,957 |
| 2025-02-04 | 340.00 | 347.30 | 335.00 | 335.00 | 321.98 | 19,932 |
| 2025-02-03 | 345.00 | 350.00 | 331.50 | 342.00 | 328.71 | 34,153 |
| 2025-01-31 | 328.40 | 360.00 | 328.40 | 345.00 | 331.59 | 39,644 |
| 2025-01-30 | 320.00 | 330.00 | 316.60 | 325.00 | 312.37 | 22,036 |
| 2025-01-29 | 320.00 | 322.75 | 315.25 | 320.00 | 307.56 | 16,008 |
| 2025-01-28 | 315.00 | 330.00 | 313.50 | 320.00 | 307.56 | 27,776 |
| 2025-01-27 | 330.00 | 330.00 | 312.27 | 315.00 | 302.76 | 49,696 |
| 2025-01-24 | 332.00 | 333.92 | 320.00 | 320.00 | 307.56 | 43,058 |
| 2025-01-23 | 321.00 | 338.00 | 316.25 | 326.00 | 313.33 | 56,237 |
| 2025-01-22 | 320.00 | 321.80 | 313.95 | 321.00 | 308.53 | 27,684 |
| 2025-01-21 | 325.00 | 327.80 | 311.50 | 320.00 | 307.56 | 78,316 |
| 2025-01-20 | 333.00 | 335.00 | 311.00 | 325.00 | 312.37 | 126,589 |
| 2025-01-17 | 335.00 | 338.50 | 325.00 | 333.00 | 320.06 | 56,838 |
| 2025-01-16 | 350.00 | 354.00 | 330.00 | 335.00 | 321.98 | 37,123 |
| 2025-01-15 | 360.00 | 361.00 | 342.10 | 350.00 | 336.40 | 42,223 |
| 2025-01-14 | 360.00 | 363.50 | 356.00 | 360.00 | 346.01 | 26,347 |
| 2025-01-13 | 360.00 | 369.00 | 360.00 | 360.00 | 346.01 | 40,391 |
| 2025-01-10 | 360.00 | 372.00 | 358.30 | 360.00 | 346.01 | 13,756 |
| 2025-01-09 | 360.00 | 361.95 | 357.16 | 360.00 | 346.01 | 20,590 |
| 2025-01-08 | 360.00 | 362.38 | 355.50 | 360.00 | 346.01 | 18,682 |
| 2025-01-07 | 360.00 | 363.00 | 340.00 | 360.00 | 346.01 | 59,579 |
| 2025-01-06 | 365.00 | 370.00 | 350.20 | 355.00 | 341.20 | 54,170 |
| 2025-01-03 | 360.00 | 370.00 | 360.00 | 365.00 | 350.82 | 90,644 |
| 2025-01-02 | 352.00 | 367.50 | 351.00 | 360.00 | 346.01 | 40,808 |
| 2024-12-31 | 352.00 | 358.88 | 349.76 | 352.00 | 338.32 | 17,264 |
| 2024-12-30 | 352.00 | 360.00 | 349.00 | 352.00 | 338.32 | 64,821 |
| 2024-12-27 | 348.50 | 359.00 | 348.50 | 352.00 | 338.32 | 37,286 |
| 2024-12-24 | 345.00 | 350.00 | 342.10 | 345.00 | 331.59 | 19,742 |
| 2024-12-23 | 345.00 | 349.50 | 341.50 | 345.00 | 331.59 | 43,620 |
| 2024-12-20 | 345.00 | 349.50 | 342.00 | 345.00 | 331.59 | 21,389 |
| 2024-12-19 | 345.00 | 348.90 | 342.51 | 345.00 | 331.59 | 17,047 |
| 2024-12-18 | 345.00 | 350.00 | 343.00 | 345.00 | 331.59 | 22,069 |
| 2024-12-17 | 345.00 | 350.00 | 345.00 | 345.00 | 331.59 | 41,882 |
| 2024-12-16 | 345.00 | 350.00 | 343.13 | 345.00 | 331.59 | 56,731 |
| 2024-12-13 | 345.00 | 347.44 | 340.20 | 345.00 | 331.59 | 51,583 |
| 2024-12-12 | 345.00 | 345.50 | 340.00 | 345.00 | 331.59 | 17,624 |
| 2024-12-11 | 345.00 | 349.50 | 342.00 | 345.00 | 331.59 | 30,845 |
| 2024-12-10 | 347.00 | 352.00 | 341.50 | 346.00 | 332.55 | 68,979 |
| 2024-12-09 | 325.00 | 359.50 | 322.00 | 347.00 | 333.52 | 237,875 |
| 2024-12-06 | 309.00 | 312.23 | 306.53 | 309.00 | 296.99 | 14,014 |
| 2024-12-05 | 317.44 | 317.44 | 305.80 | 309.00 | 296.99 | 103,286 |
| 2024-12-04 | 305.56 | 314.00 | 305.56 | 310.00 | 297.95 | 44,448 |
| 2024-12-03 | 295.00 | 310.00 | 294.00 | 305.00 | 293.15 | 35,189 |
| 2024-12-02 | 302.60 | 302.60 | 290.00 | 295.00 | 283.54 | 34,100 |
| 2024-11-29 | 305.00 | 305.00 | 300.00 | 305.00 | 293.15 | 21,106 |
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.