Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 287.50
+2.50 (0.88%)
Oct 31, 2025, 4:23 PM GMT+1
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 285.00 | 290.00 | 284.55 | 287.50 | 287.50 | 0.88% | 12,149 |
| Oct 30, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 16,307 |
| Oct 29, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 39,921 |
| Oct 28, 2025 | 285.00 | 288.50 | 281.00 | 285.00 | 285.00 | - | 27,004 |
| Oct 27, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 55,988 |
| Oct 24, 2025 | 285.00 | 289.00 | 281.50 | 285.00 | 285.00 | - | 37,342 |
| Oct 23, 2025 | 285.00 | 290.00 | 281.65 | 285.00 | 285.00 | - | 16,940 |
| Oct 22, 2025 | 292.50 | 292.50 | 281.11 | 285.00 | 285.00 | -2.56% | 26,132 |
| Oct 21, 2025 | 292.50 | 295.00 | 290.00 | 292.50 | 292.50 | 0.86% | 31,657 |
| Oct 20, 2025 | 280.00 | 295.00 | 280.00 | 290.00 | 290.00 | 3.57% | 38,462 |
| Oct 17, 2025 | 281.50 | 285.00 | 265.50 | 280.00 | 280.00 | -1.75% | 102,695 |
| Oct 16, 2025 | 294.00 | 300.00 | 285.00 | 285.00 | 285.00 | 0.88% | 296,776 |
| Oct 15, 2025 | 285.00 | 289.00 | 275.00 | 282.50 | 282.50 | -0.88% | 72,228 |
| Oct 14, 2025 | 290.00 | 290.00 | 280.00 | 285.00 | 285.00 | -1.72% | 53,872 |
| Oct 13, 2025 | 292.50 | 295.00 | 275.50 | 290.00 | 290.00 | -0.85% | 92,308 |
| Oct 10, 2025 | 296.00 | 300.00 | 286.00 | 292.50 | 292.50 | -1.18% | 43,829 |
| Oct 9, 2025 | 297.50 | 300.00 | 290.00 | 296.00 | 296.00 | -0.50% | 37,376 |
| Oct 8, 2025 | 305.00 | 306.00 | 295.00 | 297.50 | 297.50 | -2.46% | 55,781 |
| Oct 7, 2025 | 307.50 | 307.50 | 300.00 | 305.00 | 305.00 | -0.81% | 29,165 |
| Oct 6, 2025 | 306.60 | 310.56 | 305.00 | 307.50 | 307.50 | - | 29,101 |
| Oct 3, 2025 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | - | 7,675 |
| Oct 2, 2025 | 305.00 | 310.00 | 302.80 | 307.50 | 307.50 | 0.82% | 38,518 |
| Oct 1, 2025 | 290.00 | 306.00 | 287.60 | 305.00 | 305.00 | 5.17% | 39,159 |
| Sep 30, 2025 | 300.00 | 302.00 | 281.00 | 290.00 | 290.00 | -3.33% | 206,739 |
| Sep 29, 2025 | 310.00 | 315.00 | 295.00 | 300.00 | 300.00 | -3.23% | 70,276 |
| Sep 26, 2025 | 310.00 | 310.00 | 305.00 | 310.00 | 310.00 | - | 9,428 |
| Sep 25, 2025 | 310.00 | 315.00 | 305.00 | 310.00 | 310.00 | - | 14,188 |
| Sep 24, 2025 | 317.50 | 317.50 | 305.50 | 310.00 | 310.00 | -2.36% | 30,992 |
| Sep 23, 2025 | 317.50 | 325.00 | 311.10 | 317.50 | 317.50 | - | 19,483 |
| Sep 22, 2025 | 317.50 | 325.00 | 311.10 | 317.50 | 317.50 | - | 30,698 |
| Sep 19, 2025 | 317.50 | 325.00 | 312.60 | 317.50 | 317.50 | - | 9,637 |
| Sep 18, 2025 | 317.50 | 317.50 | 308.00 | 317.50 | 317.50 | 0.79% | 24,407 |
| Sep 17, 2025 | 315.00 | 320.00 | 312.55 | 315.00 | 315.00 | - | 58,610 |
| Sep 16, 2025 | 335.00 | 335.00 | 312.00 | 315.00 | 315.00 | -5.97% | 46,945 |
| Sep 15, 2025 | 335.00 | 345.00 | 330.50 | 335.00 | 335.00 | - | 43,328 |
| Sep 12, 2025 | 342.50 | 350.00 | 333.00 | 335.00 | 335.00 | -2.19% | 34,996 |
| Sep 11, 2025 | 317.50 | 348.00 | 317.50 | 342.50 | 342.50 | 7.87% | 137,790 |
| Sep 10, 2025 | 317.50 | 325.00 | 316.12 | 317.50 | 317.50 | - | 28,308 |
| Sep 9, 2025 | 320.00 | 326.00 | 315.50 | 317.50 | 317.50 | -0.78% | 21,363 |
| Sep 8, 2025 | 305.00 | 324.45 | 305.00 | 320.00 | 320.00 | 4.92% | 37,907 |
| Sep 5, 2025 | 305.00 | 310.00 | 302.50 | 305.00 | 305.00 | - | 18,868 |
| Sep 4, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 30,477 |
| Sep 3, 2025 | 315.00 | 315.00 | 301.00 | 305.00 | 305.00 | -3.17% | 34,506 |
| Sep 2, 2025 | 316.55 | 323.75 | 310.00 | 315.00 | 315.00 | -0.79% | 49,064 |
| Sep 1, 2025 | 319.00 | 325.00 | 310.00 | 317.50 | 317.50 | 0.79% | 15,382 |
| Aug 29, 2025 | 319.00 | 320.00 | 312.50 | 315.00 | 315.00 | - | 18,140 |
| Aug 28, 2025 | 324.00 | 324.00 | 315.00 | 315.00 | 315.00 | -0.79% | 35,755 |
| Aug 27, 2025 | 306.67 | 324.25 | 302.00 | 317.50 | 317.50 | 4.10% | 104,183 |
| Aug 26, 2025 | 304.50 | 315.00 | 295.00 | 305.00 | 305.00 | 1.67% | 40,368 |
| Aug 22, 2025 | 301.00 | 305.00 | 293.50 | 300.00 | 300.00 | -1.64% | 44,815 |