Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 177.75
-2.25 (-1.25%)
Mar 5, 2026, 2:54 PM GMT
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 187.50 | 190.00 | 170.00 | 180.00 | 180.00 | -4.00% | 180,686 |
| Mar 3, 2026 | 217.50 | 220.00 | 183.20 | 187.50 | 187.50 | -15.73% | 414,325 |
| Mar 2, 2026 | 225.00 | 230.00 | 215.00 | 222.50 | 222.50 | -1.11% | 71,863 |
| Feb 27, 2026 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | - | 53,742 |
| Feb 26, 2026 | 227.50 | 230.00 | 222.26 | 225.00 | 225.00 | -1.10% | 33,819 |
| Feb 25, 2026 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | -1.09% | 51,461 |
| Feb 24, 2026 | 235.00 | 237.00 | 226.00 | 230.00 | 230.00 | -2.13% | 26,764 |
| Feb 23, 2026 | 237.50 | 245.00 | 231.00 | 235.00 | 235.00 | - | 50,082 |
| Feb 20, 2026 | 231.80 | 234.00 | 230.00 | 235.00 | 235.00 | 0.86% | 57,208 |
| Feb 19, 2026 | 242.50 | 245.00 | 225.00 | 233.00 | 233.00 | -3.92% | 50,642 |
| Feb 18, 2026 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | -1.02% | 75,404 |
| Feb 17, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 16,695 |
| Feb 16, 2026 | 244.00 | 250.00 | 241.50 | 245.00 | 245.00 | - | 21,635 |
| Feb 13, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 0.41% | 12,310 |
| Feb 12, 2026 | 245.00 | 250.00 | 243.55 | 244.00 | 244.00 | -0.41% | 15,788 |
| Feb 11, 2026 | 245.00 | 250.00 | 243.20 | 245.00 | 245.00 | - | 33,937 |
| Feb 10, 2026 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 15,993 |
| Feb 9, 2026 | 235.00 | 250.00 | 239.90 | 245.00 | 245.00 | 4.26% | 66,168 |
| Feb 6, 2026 | 227.50 | 240.00 | 225.00 | 235.00 | 235.00 | 3.30% | 36,027 |
| Feb 5, 2026 | 235.00 | 235.00 | 224.35 | 227.50 | 227.50 | - | 34,385 |
| Feb 4, 2026 | 227.50 | 234.25 | 220.00 | 227.50 | 227.50 | - | 18,948 |
| Feb 3, 2026 | 231.40 | 235.00 | 226.20 | 227.50 | 227.50 | -2.15% | 37,928 |
| Feb 2, 2026 | 235.00 | 236.00 | 230.00 | 232.50 | 232.50 | -1.06% | 24,025 |
| Jan 30, 2026 | 235.00 | 238.75 | 230.00 | 235.00 | 235.00 | - | 41,098 |
| Jan 29, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 14,054 |
| Jan 28, 2026 | 225.00 | 240.00 | 224.10 | 235.00 | 235.00 | 4.44% | 15,801 |
| Jan 27, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 66,241 |
| Jan 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 25,461 |
| Jan 23, 2026 | 235.48 | 240.00 | 221.11 | 225.00 | 225.00 | -3.23% | 80,952 |
| Jan 22, 2026 | 235.00 | 240.00 | 227.00 | 232.50 | 232.50 | -1.06% | 52,368 |
| Jan 21, 2026 | 217.50 | 238.50 | 220.50 | 235.00 | 235.00 | 8.05% | 57,785 |
| Jan 20, 2026 | 207.50 | 225.00 | 200.00 | 217.50 | 217.50 | 4.82% | 54,685 |
| Jan 19, 2026 | 192.50 | 219.00 | 190.00 | 207.50 | 207.50 | 7.79% | 192,327 |
| Jan 16, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 114,482 |
| Jan 15, 2026 | 202.50 | 204.00 | 190.00 | 195.00 | 195.00 | -3.70% | 205,290 |
| Jan 14, 2026 | 207.50 | 210.00 | 190.00 | 202.50 | 202.50 | -2.41% | 136,480 |
| Jan 13, 2026 | 207.50 | 215.00 | 202.60 | 207.50 | 207.50 | - | 122,206 |
| Jan 12, 2026 | 220.00 | 220.00 | 205.00 | 207.50 | 207.50 | -3.49% | 116,194 |
| Jan 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 87,701 |
| Jan 8, 2026 | 225.00 | 230.00 | 211.10 | 215.00 | 215.00 | -4.44% | 87,417 |
| Jan 7, 2026 | 229.70 | 230.00 | 221.10 | 225.00 | 225.00 | - | 37,286 |
| Jan 6, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 84,915 |
| Jan 5, 2026 | 222.50 | 230.00 | 218.75 | 225.00 | 225.00 | 1.12% | 35,164 |
| Jan 2, 2026 | 225.00 | 230.00 | 216.26 | 222.50 | 222.50 | -1.11% | 72,682 |
| Dec 31, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 65,694 |
| Dec 30, 2025 | 233.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 33,421 |
| Dec 29, 2025 | 225.50 | 235.00 | 220.00 | 230.00 | 230.00 | 2.22% | 112,677 |
| Dec 24, 2025 | 227.90 | 229.00 | 225.00 | 225.00 | 225.00 | - | 23,518 |
| Dec 23, 2025 | 225.00 | 227.50 | 220.00 | 225.00 | 225.00 | - | 46,322 |
| Dec 22, 2025 | 233.80 | 235.00 | 216.55 | 225.00 | 225.00 | -2.17% | 184,218 |