Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 305.00
-4.88 (-1.60%)
Aug 20, 2025, 4:35 PM GMT+1
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 301.55 | 303.70 | 300.00 | 303.50 | 303.50 | -0.49% | 8,264 |
| 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 |
| Jul 31, 2025 | 295.55 | 305.00 | 295.25 | 297.50 | 297.50 | 0.85% | 81,406 |
| Jul 30, 2025 | 296.00 | 302.50 | 291.50 | 295.00 | 295.00 | -2.48% | 166,135 |
| Jul 29, 2025 | 310.00 | 310.00 | 290.55 | 302.50 | 302.50 | -1.63% | 84,529 |
| Jul 28, 2025 | 306.75 | 310.00 | 305.00 | 307.50 | 307.50 | - | 41,711 |
| Jul 25, 2025 | 307.60 | 312.50 | 306.50 | 307.50 | 307.50 | -0.81% | 67,257 |
| Jul 24, 2025 | 314.00 | 315.00 | 306.65 | 310.00 | 310.00 | -1.59% | 46,807 |
| Jul 23, 2025 | 320.00 | 320.00 | 310.00 | 315.00 | 312.80 | - | 34,868 |
| Jul 22, 2025 | 315.25 | 315.25 | 313.20 | 315.00 | 312.80 | -0.79% | 33,947 |
| Jul 21, 2025 | 316.00 | 325.00 | 310.00 | 317.50 | 315.28 | - | 40,457 |
| Jul 18, 2025 | 317.50 | 320.00 | 310.90 | 317.50 | 315.28 | -0.78% | 31,810 |
| Jul 17, 2025 | 319.80 | 321.66 | 317.60 | 320.00 | 317.77 | 0.79% | 40,537 |
| Jul 16, 2025 | 318.50 | 323.45 | 313.00 | 317.50 | 315.28 | 1.60% | 147,334 |
| Jul 15, 2025 | 324.00 | 325.00 | 306.65 | 312.50 | 310.32 | -2.34% | 86,670 |
| Jul 14, 2025 | 336.50 | 340.00 | 315.00 | 320.00 | 317.77 | -4.48% | 73,705 |
| Jul 11, 2025 | 334.90 | 340.00 | 330.00 | 335.00 | 332.66 | - | 37,201 |
| Jul 10, 2025 | 340.00 | 340.00 | 330.00 | 335.00 | 332.66 | - | 53,486 |
| Jul 9, 2025 | 335.70 | 348.00 | 331.00 | 335.00 | 332.66 | 0.75% | 153,076 |
| Jul 8, 2025 | 339.30 | 342.75 | 315.00 | 332.50 | 330.18 | 1.53% | 192,050 |
| Jul 7, 2025 | 332.80 | 335.00 | 322.00 | 327.50 | 325.21 | -0.76% | 48,073 |
| Jul 4, 2025 | 324.50 | 335.00 | 317.30 | 330.00 | 327.70 | 3.13% | 89,534 |
| Jul 3, 2025 | 313.50 | 325.00 | 313.50 | 320.00 | 317.77 | 1.59% | 50,301 |
| Jul 2, 2025 | 317.00 | 319.00 | 311.00 | 315.00 | 312.80 | - | 49,170 |
| Jul 1, 2025 | 316.40 | 318.00 | 300.00 | 315.00 | 312.80 | - | 75,114 |
| Jun 30, 2025 | 313.10 | 317.00 | 309.53 | 315.00 | 312.80 | - | 33,837 |
| Jun 27, 2025 | 315.99 | 318.35 | 310.00 | 315.00 | 312.80 | -0.79% | 46,362 |
| Jun 26, 2025 | 312.90 | 325.00 | 312.00 | 317.50 | 315.28 | - | 19,058 |
| Jun 25, 2025 | 317.50 | 317.50 | 312.00 | 317.50 | 315.28 | - | 11,396 |
| Jun 24, 2025 | 318.50 | 319.50 | 311.00 | 317.50 | 315.28 | - | 34,295 |
| Jun 23, 2025 | 320.05 | 320.05 | 311.00 | 317.50 | 315.28 | - | 9,490 |
| Jun 20, 2025 | 315.00 | 325.00 | 312.50 | 317.50 | 315.28 | -1.55% | 44,953 |
| Jun 19, 2025 | 324.90 | 325.50 | 315.02 | 322.50 | 320.25 | - | 19,691 |
| Jun 18, 2025 | 328.50 | 328.50 | 315.00 | 322.50 | 320.25 | - | 45,993 |
| Jun 17, 2025 | 310.00 | 330.00 | 310.00 | 322.50 | 320.25 | 4.88% | 40,237 |
| Jun 16, 2025 | 312.60 | 319.00 | 295.17 | 307.50 | 305.35 | -2.38% | 119,672 |
| Jun 13, 2025 | 320.00 | 323.89 | 312.55 | 315.00 | 312.80 | -3.08% | 21,112 |
| Jun 12, 2025 | 327.22 | 327.29 | 320.67 | 325.00 | 322.73 | -1.52% | 10,191 |