Synectics plc (AIM:SNX)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 190.00
+5.00 (2.70%)
Nov 6, 2026, 3:29 PM GMT
Synectics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 186.50 | 190.00 | 180.00 | 190.00 | 190.00 | 2.70% | 19,916 |
| Nov 5, 2026 | 190.00 | 195.00 | 185.00 | 185.00 | 185.00 | -2.63% | 10,841 |
| Nov 4, 2026 | 190.00 | 192.49 | 188.00 | 190.00 | 190.00 | - | 903 |
| Nov 3, 2026 | 190.00 | 195.00 | 188.21 | 190.00 | 190.00 | - | 10,194 |
| Nov 2, 2026 | 190.00 | 195.00 | 185.00 | 190.00 | 190.00 | - | 4,540 |
| Oct 30, 2026 | 185.00 | 194.75 | 183.35 | 190.00 | 190.00 | 2.70% | 26,507 |
| Oct 29, 2026 | 185.00 | 189.50 | 180.00 | 185.00 | 185.00 | - | 1,776 |
| Oct 28, 2026 | 190.00 | 187.95 | 181.26 | 185.00 | 185.00 | -2.63% | 11,509 |
| Oct 27, 2026 | 190.00 | 191.49 | 185.00 | 190.00 | 190.00 | - | 5,605 |
| Oct 26, 2026 | 190.00 | 191.49 | 186.51 | 190.00 | 190.00 | - | 8,331 |
| Oct 23, 2026 | 192.50 | 191.00 | 186.00 | 190.00 | 190.00 | -1.30% | 15,051 |
| Oct 22, 2026 | 195.00 | 195.00 | 190.12 | 192.50 | 192.50 | -1.28% | 18,768 |
| Oct 21, 2026 | 192.50 | 200.00 | 193.40 | 195.00 | 195.00 | 1.30% | 13,257 |
| Oct 20, 2026 | 202.50 | 203.89 | 191.21 | 192.50 | 192.50 | -4.94% | 26,153 |
| Oct 19, 2026 | 205.00 | 210.00 | 200.00 | 202.50 | 202.50 | -1.22% | 14,058 |
| Oct 16, 2026 | 204.55 | 210.00 | 200.00 | 205.00 | 205.00 | - | 24,310 |
| Oct 15, 2026 | 195.00 | 210.00 | 191.50 | 205.00 | 205.00 | 6.49% | 30,250 |
| Oct 14, 2026 | 200.00 | 200.00 | 192.61 | 192.50 | 192.50 | -1.28% | 3,224 |
| Oct 13, 2026 | 195.00 | 197.00 | 190.00 | 195.00 | 195.00 | - | 18,830 |
| Oct 12, 2026 | 197.50 | 200.00 | 195.75 | 195.00 | 195.00 | -1.27% | 10,855 |
| Oct 9, 2026 | 197.85 | 197.85 | 195.65 | 197.50 | 197.50 | - | 1,940 |
| Oct 8, 2026 | 205.00 | 205.00 | 195.00 | 197.50 | 197.50 | -2.47% | 8,483 |
| Oct 7, 2026 | 200.00 | 210.00 | 191.57 | 202.50 | 202.50 | 1.25% | 73,630 |
| Oct 6, 2026 | 184.00 | 205.00 | 175.00 | 200.00 | 200.00 | 15.94% | 107,442 |
| Oct 5, 2026 | 175.00 | 175.00 | 170.00 | 172.50 | 172.50 | - | 14,283 |
| Oct 2, 2026 | 169.15 | 175.00 | 169.15 | 172.50 | 172.50 | 1.47% | 23,628 |
| Oct 1, 2026 | 169.10 | 175.00 | 165.00 | 170.00 | 170.00 | - | 5,181 |
| Sep 30, 2026 | 167.80 | 175.00 | 167.80 | 170.00 | 170.00 | - | 16,280 |
| Sep 29, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 8,140 |
| Sep 28, 2026 | 168.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 4,181 |
| Sep 25, 2026 | 168.50 | 175.00 | 165.98 | 170.00 | 170.00 | -0.29% | 45,700 |
| Sep 24, 2026 | 175.00 | 180.00 | 165.00 | 170.50 | 170.50 | -2.57% | 14,538 |
| Sep 23, 2026 | 171.91 | 175.80 | 171.91 | 175.00 | 175.00 | - | 20,347 |
| Sep 22, 2026 | 176.48 | 176.48 | 171.71 | 175.00 | 175.00 | - | 38,461 |
| Sep 21, 2026 | 177.00 | 180.00 | 170.00 | 175.00 | 175.00 | - | 15,444 |
| Sep 18, 2026 | 180.00 | 180.00 | 171.50 | 175.00 | 175.00 | - | 15,219 |
| Sep 17, 2026 | 176.65 | 185.00 | 170.00 | 175.00 | 175.00 | -4.11% | 37,402 |
| Sep 16, 2026 | 178.00 | 180.00 | 176.50 | 182.50 | 182.50 | - | 10,464 |
| Sep 15, 2026 | 180.10 | 185.00 | 177.50 | 182.50 | 182.50 | - | 6,731 |
| Sep 14, 2026 | 187.00 | 190.00 | 180.00 | 182.50 | 182.50 | -2.67% | 26,112 |
| Sep 11, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 9,351 |
| Sep 10, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 21,763 |
| Sep 9, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 549 |
| Sep 8, 2026 | 187.50 | 190.00 | 185.00 | 187.50 | 187.50 | - | 5,094 |
| Sep 7, 2026 | 185.00 | 195.00 | 185.00 | 187.50 | 187.50 | -1.32% | 5,785 |
| Sep 4, 2026 | 192.50 | 193.00 | 185.00 | 190.00 | 190.00 | - | 8,366 |
| Sep 3, 2026 | 195.00 | 200.00 | 190.00 | 190.00 | 190.00 | -0.16% | 5,413 |
| Sep 2, 2026 | 197.50 | 200.00 | 190.00 | 192.50 | 190.30 | -2.53% | 16,631 |
| Sep 1, 2026 | 197.50 | 205.00 | 191.26 | 197.50 | 195.24 | - | 10,239 |
| Aug 28, 2026 | 197.50 | 205.00 | 190.00 | 197.50 | 195.24 | - | 17,474 |