Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 292.50
-3.50 (-1.18%)
Oct 10, 2025, 4:23 PM GMT+1
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 303.38 | 307.50 | 300.00 | 305.00 | 305.00 | - | 36,026 |
| Aug 20, 2025 | 301.55 | 307.50 | 300.00 | 305.00 | 305.00 | - | 25,669 |
| Aug 19, 2025 | 304.10 | 310.00 | 304.10 | 305.00 | 305.00 | - | 12,847 |
| Aug 18, 2025 | 308.89 | 308.89 | 303.81 | 305.00 | 305.00 | - | 14,905 |
| Aug 15, 2025 | 305.00 | 308.89 | 301.00 | 305.00 | 305.00 | -0.81% | 51,344 |
| Aug 14, 2025 | 310.00 | 310.00 | 305.10 | 307.50 | 307.50 | - | 16,680 |
| Aug 13, 2025 | 309.40 | 309.40 | 305.00 | 307.50 | 307.50 | - | 24,394 |
| Aug 12, 2025 | 306.50 | 312.00 | 306.50 | 307.50 | 307.50 | -1.60% | 34,382 |
| Aug 11, 2025 | 316.00 | 324.00 | 310.00 | 312.50 | 312.50 | -2.04% | 42,764 |
| Aug 8, 2025 | 324.00 | 324.00 | 315.00 | 319.00 | 319.00 | -0.16% | 36,878 |
| Aug 7, 2025 | 320.10 | 324.70 | 316.66 | 319.50 | 319.50 | -1.69% | 17,472 |
| Aug 6, 2025 | 325.13 | 330.00 | 322.55 | 325.00 | 325.00 | -0.76% | 24,061 |
| Aug 5, 2025 | 319.90 | 328.00 | 315.67 | 327.50 | 327.50 | 3.15% | 27,486 |
| Aug 4, 2025 | 319.00 | 326.40 | 312.40 | 317.50 | 317.50 | 0.79% | 53,025 |
| Aug 1, 2025 | 300.00 | 319.50 | 295.00 | 315.00 | 315.00 | 5.88% | 43,051 |