Synectics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 305.00 | 305.70 | 301.30 | 305.00 | 293.15 | 6,422 |
| 2024-11-27 | 305.00 | 305.99 | 301.30 | 305.00 | 293.15 | 23,234 |
| 2024-11-26 | 313.00 | 313.70 | 302.05 | 305.00 | 293.15 | 33,735 |
| 2024-11-25 | 315.00 | 325.50 | 306.00 | 315.00 | 302.76 | 88,313 |
| 2024-11-22 | 313.00 | 313.40 | 307.50 | 313.00 | 300.84 | 12,264 |
| 2024-11-21 | 315.00 | 315.00 | 307.40 | 313.00 | 300.84 | 26,899 |
| 2024-11-20 | 315.00 | 315.45 | 312.50 | 315.00 | 302.76 | 16,724 |
| 2024-11-19 | 315.00 | 316.00 | 312.20 | 315.00 | 302.76 | 17,298 |
| 2024-11-18 | 315.00 | 320.00 | 315.00 | 315.00 | 302.76 | 31,994 |
| 2024-11-15 | 305.00 | 310.00 | 305.00 | 305.00 | 293.15 | 21,496 |
| 2024-11-14 | 295.00 | 310.00 | 295.00 | 305.00 | 293.15 | 34,540 |
| 2024-11-13 | 305.00 | 306.00 | 292.00 | 295.00 | 283.54 | 23,963 |
| 2024-11-12 | 315.00 | 316.20 | 302.50 | 305.00 | 293.15 | 24,501 |
| 2024-11-11 | 315.00 | 327.00 | 310.00 | 315.00 | 302.76 | 108,680 |
| 2024-11-08 | 297.50 | 328.00 | 297.50 | 306.00 | 294.11 | 89,577 |
| 2024-11-07 | 288.00 | 307.00 | 287.34 | 295.00 | 283.54 | 34,057 |
| 2024-11-06 | 290.00 | 300.00 | 286.40 | 288.00 | 276.81 | 26,875 |
| 2024-11-05 | 282.25 | 296.30 | 282.25 | 290.00 | 278.73 | 37,995 |
| 2024-11-04 | 261.00 | 286.45 | 260.40 | 280.00 | 269.12 | 59,158 |
| 2024-11-01 | 258.00 | 260.52 | 250.00 | 253.00 | 243.17 | 34,651 |
| 2024-10-31 | 260.00 | 269.00 | 253.20 | 260.00 | 249.90 | 15,243 |
| 2024-10-30 | 245.00 | 290.00 | 231.68 | 260.00 | 249.90 | 94,751 |
| 2024-10-29 | 245.00 | 250.00 | 239.79 | 245.00 | 235.48 | 56,682 |
| 2024-10-28 | 253.37 | 253.37 | 242.50 | 245.00 | 235.48 | 45,824 |
| 2024-10-25 | 260.00 | 265.00 | 253.22 | 260.00 | 249.90 | 23,788 |
| 2024-10-24 | 260.00 | 260.00 | 253.50 | 260.00 | 249.90 | 18,065 |
| 2024-10-23 | 260.00 | 265.00 | 252.00 | 260.00 | 249.90 | 11,568 |
| 2024-10-22 | 260.00 | 266.95 | 252.00 | 260.00 | 249.90 | 39,984 |
| 2024-10-21 | 260.00 | 270.00 | 250.00 | 260.00 | 249.90 | 36,558 |
| 2024-10-18 | 260.00 | 275.00 | 254.00 | 260.00 | 249.90 | 22,924 |
| 2024-10-17 | 255.00 | 268.00 | 252.55 | 260.00 | 249.90 | 26,439 |
| 2024-10-16 | 255.00 | 260.00 | 251.50 | 260.00 | 249.90 | 27,932 |
| 2024-10-15 | 255.00 | 258.00 | 250.00 | 255.00 | 245.09 | 24,909 |
| 2024-10-14 | 281.50 | 281.50 | 250.00 | 255.00 | 245.09 | 104,483 |
| 2024-10-11 | 289.20 | 289.20 | 277.75 | 285.00 | 273.92 | 24,809 |
| 2024-10-10 | 280.00 | 299.00 | 277.60 | 290.00 | 278.73 | 102,050 |
| 2024-10-09 | 280.00 | 282.90 | 272.60 | 280.00 | 269.12 | 31,695 |
| 2024-10-08 | 270.00 | 285.95 | 269.20 | 280.00 | 269.12 | 56,319 |
| 2024-10-07 | 270.00 | 280.00 | 265.00 | 270.00 | 259.51 | 58,353 |
| 2024-10-04 | 270.00 | 277.50 | 262.00 | 270.00 | 259.51 | 38,573 |
| 2024-10-03 | 270.00 | 280.00 | 268.80 | 270.00 | 259.51 | 42,930 |
| 2024-10-02 | 270.00 | 276.00 | 266.67 | 270.00 | 259.51 | 27,679 |
| 2024-10-01 | 262.00 | 278.60 | 262.00 | 270.00 | 259.51 | 155,811 |
| 2024-09-30 | 250.00 | 261.60 | 241.40 | 260.00 | 249.90 | 61,406 |
| 2024-09-27 | 255.00 | 256.95 | 246.27 | 250.00 | 240.28 | 15,882 |
| 2024-09-26 | 259.30 | 259.30 | 248.50 | 255.00 | 245.09 | 47,512 |
| 2024-09-25 | 265.00 | 269.49 | 242.56 | 260.00 | 249.90 | 88,917 |
| 2024-09-24 | 265.00 | 270.00 | 255.00 | 265.00 | 254.70 | 64,282 |
| 2024-09-23 | 248.80 | 268.00 | 248.80 | 265.00 | 254.70 | 58,632 |
| 2024-09-20 | 232.00 | 250.00 | 227.52 | 245.00 | 235.48 | 45,371 |
| 2024-09-19 | 245.00 | 246.25 | 210.00 | 232.00 | 222.98 | 105,154 |
| 2024-09-18 | 255.00 | 258.89 | 244.20 | 245.00 | 235.48 | 38,976 |
| 2024-09-17 | 235.00 | 259.75 | 231.00 | 255.00 | 245.09 | 103,737 |
| 2024-09-16 | 225.00 | 244.80 | 220.00 | 235.00 | 225.87 | 226,640 |
| 2024-09-13 | 198.00 | 206.00 | 198.00 | 203.00 | 195.11 | 72,080 |
| 2024-09-12 | 194.50 | 198.00 | 190.00 | 194.50 | 186.94 | 39,983 |
| 2024-09-11 | 195.00 | 196.23 | 190.00 | 194.50 | 186.94 | 16,955 |
| 2024-09-10 | 195.00 | 197.50 | 192.27 | 195.00 | 187.42 | 19,521 |
| 2024-09-09 | 192.50 | 200.00 | 192.50 | 195.00 | 187.42 | 45,237 |
| 2024-09-06 | 186.00 | 188.00 | 183.68 | 186.00 | 178.77 | 14,547 |
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.