Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 185.50
+0.50 (0.27%)
Jul 27, 2026, 2:50 PM GMT
Synectics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 13,204 |
| Jul 24, 2026 | 190.00 | 195.00 | 180.00 | 185.00 | 185.00 | -2.63% | 33,084 |
| Jul 23, 2026 | 195.00 | 200.00 | 186.20 | 190.00 | 190.00 | -2.56% | 9,758 |
| Jul 22, 2026 | 197.00 | 197.75 | 190.00 | 195.00 | 195.00 | - | 8,506 |
| Jul 21, 2026 | 200.00 | 198.00 | 190.00 | 195.00 | 195.00 | -2.50% | 16,825 |
| Jul 20, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | 1.27% | 8,690 |
| Jul 17, 2026 | 200.00 | 205.00 | 195.00 | 197.50 | 197.50 | -1.25% | 10,153 |
| Jul 16, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 32,421 |
| Jul 15, 2026 | 200.00 | 201.80 | 198.00 | 200.00 | 200.00 | - | 3,616 |
| Jul 14, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 60,925 |
| Jul 13, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 10,810 |
| Jul 10, 2026 | 205.00 | 205.00 | 199.11 | 200.00 | 200.00 | - | 2,439 |
| Jul 9, 2026 | 200.00 | 205.00 | 199.11 | 200.00 | 200.00 | - | 33,342 |
| Jul 8, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 93,139 |
| Jul 7, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 5,209 |
| Jul 6, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 12,199 |
| Jul 3, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 28,089 |
| Jul 2, 2026 | 200.00 | 198.50 | 197.05 | 200.00 | 200.00 | - | 11,608 |
| Jul 1, 2026 | 200.00 | 201.38 | 198.50 | 200.00 | 200.00 | - | 30,750 |
| Jun 30, 2026 | 200.00 | 200.90 | 198.31 | 200.00 | 200.00 | - | 8,639 |
| Jun 29, 2026 | 198.10 | 205.00 | 195.00 | 200.00 | 200.00 | - | 5,047 |
| Jun 26, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 32,129 |
| Jun 25, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 36,311 |
| Jun 24, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 9,115 |
| Jun 23, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 24,145 |
| Jun 22, 2026 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 6,444 |
| Jun 19, 2026 | 200.00 | 205.00 | 198.10 | 200.00 | 200.00 | - | 4,624 |
| Jun 18, 2026 | 200.00 | 205.00 | 198.10 | 200.00 | 200.00 | - | 55,033 |
| Jun 17, 2026 | 200.00 | 201.00 | 197.00 | 200.00 | 200.00 | - | 23,666 |
| Jun 16, 2026 | 200.00 | 205.00 | 197.10 | 200.00 | 200.00 | - | 22,034 |
| Jun 15, 2026 | 197.50 | 205.00 | 194.14 | 200.00 | 200.00 | 1.27% | 28,233 |
| Jun 12, 2026 | 197.50 | 197.50 | 195.60 | 197.50 | 197.50 | - | 11,443 |
| Jun 11, 2026 | 200.00 | 204.40 | 194.50 | 197.50 | 197.50 | -1.25% | 26,635 |
| Jun 10, 2026 | 200.00 | 198.80 | 195.00 | 200.00 | 200.00 | - | 11,537 |
| Jun 9, 2026 | 195.20 | 195.20 | 195.00 | 200.00 | 200.00 | - | 2,832 |
| Jun 8, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 46,854 |
| Jun 5, 2026 | 200.00 | 198.40 | 198.40 | 200.00 | 200.00 | - | 6,301 |
| Jun 4, 2026 | 200.00 | 200.00 | 198.21 | 200.00 | 200.00 | - | 32,257 |
| Jun 3, 2026 | 200.00 | 202.50 | 195.00 | 200.00 | 200.00 | - | 6,382 |
| Jun 2, 2026 | 195.00 | 203.88 | 190.00 | 200.00 | 200.00 | 2.56% | 49,795 |
| Jun 1, 2026 | 197.50 | 205.00 | 190.00 | 195.00 | 195.00 | -1.27% | 66,964 |
| May 29, 2026 | 197.50 | 205.00 | 190.00 | 197.50 | 197.50 | - | 17,200 |
| May 28, 2026 | 196.03 | 200.50 | 196.00 | 197.50 | 197.50 | - | 23,800 |
| May 27, 2026 | 197.50 | 200.75 | 195.75 | 197.50 | 197.50 | - | 2,440 |
| May 26, 2026 | 197.50 | 200.89 | 192.40 | 197.50 | 197.50 | - | 28,071 |
| May 22, 2026 | 190.00 | 205.00 | 187.00 | 197.50 | 197.50 | 6.76% | 37,171 |
| May 21, 2026 | 175.00 | 195.00 | 170.00 | 185.00 | 185.00 | 5.71% | 42,411 |
| May 20, 2026 | 175.00 | 180.00 | 175.00 | 175.00 | 175.00 | - | 15,040 |
| May 19, 2026 | 175.00 | 180.00 | 174.50 | 175.00 | 175.00 | - | 46,836 |
| May 18, 2026 | 198.44 | 200.00 | 170.00 | 175.00 | 175.00 | -14.63% | 143,956 |