Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 196.21
-1.29 (-0.65%)
May 28, 2026, 4:09 PM GMT
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 205.00 | 208.50 | 203.30 | 205.00 | 205.00 | - | 2,466 |
| May 14, 2026 | 205.00 | 209.49 | 203.05 | 205.00 | 205.00 | - | 10,003 |
| May 13, 2026 | 202.50 | 210.00 | 195.00 | 205.00 | 205.00 | 1.23% | 6,846 |
| May 12, 2026 | 202.50 | 208.00 | 195.00 | 202.50 | 202.50 | - | 59,905 |
| May 11, 2026 | 202.50 | 210.00 | 195.00 | 202.50 | 202.50 | - | 9,808 |
| May 8, 2026 | 202.50 | 207.50 | 195.00 | 202.50 | 202.50 | - | 2,739 |
| May 7, 2026 | 202.50 | 208.00 | 203.00 | 202.50 | 202.50 | - | 11,038 |
| May 6, 2026 | 202.50 | 210.00 | 196.52 | 202.50 | 202.50 | - | 20,692 |
| May 5, 2026 | 202.50 | 196.50 | 196.50 | 202.50 | 202.50 | - | 2,201 |
| May 1, 2026 | 205.00 | 210.00 | 196.11 | 202.50 | 202.50 | -1.22% | 9,889 |
| Apr 30, 2026 | 202.50 | 210.00 | 195.00 | 205.00 | 205.00 | 1.38% | 5,612 |
| Apr 29, 2026 | 205.00 | 210.00 | 200.00 | 205.00 | 202.20 | - | 15,762 |
| Apr 28, 2026 | 202.50 | 208.50 | 200.00 | 205.00 | 202.20 | 1.23% | 15,957 |
| Apr 27, 2026 | 197.50 | 205.00 | 190.00 | 202.50 | 199.73 | 2.53% | 30,973 |
| Apr 24, 2026 | 195.00 | 205.00 | 190.00 | 197.50 | 194.80 | 1.28% | 24,081 |
| Apr 23, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.34 | - | 12,959 |
| Apr 22, 2026 | 195.00 | 200.00 | 195.80 | 195.00 | 192.34 | - | 2,936 |
| Apr 21, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.34 | - | 13,592 |
| Apr 20, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.34 | - | 8,386 |
| Apr 17, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.34 | - | 9,982 |
| Apr 16, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 192.34 | -2.50% | 4,117 |
| Apr 15, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 197.27 | - | 31,880 |
| Apr 14, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 197.27 | 2.56% | 48,680 |
| Apr 13, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 192.34 | - | 40,828 |
| Apr 10, 2026 | 200.00 | 205.00 | 190.20 | 195.00 | 192.34 | -2.50% | 39,543 |
| Apr 9, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.27 | - | 25,776 |
| Apr 8, 2026 | 190.00 | 204.00 | 185.00 | 200.00 | 197.27 | 5.26% | 87,078 |
| Apr 7, 2026 | 187.50 | 195.00 | 185.00 | 190.00 | 187.40 | 1.33% | 7,639 |
| Apr 2, 2026 | 192.50 | 195.00 | 182.10 | 187.50 | 184.94 | -2.60% | 23,801 |
| Apr 1, 2026 | 187.50 | 195.00 | 185.20 | 192.50 | 189.87 | 4.05% | 69,691 |
| Mar 31, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 182.47 | 1.37% | 49,587 |
| Mar 30, 2026 | 175.00 | 185.00 | 173.75 | 182.50 | 180.01 | 4.29% | 47,339 |
| Mar 27, 2026 | 170.00 | 180.00 | 170.00 | 175.00 | 172.61 | 2.94% | 58,080 |
| Mar 26, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 167.68 | - | 57,030 |
| Mar 25, 2026 | 152.50 | 175.00 | 154.00 | 170.00 | 167.68 | 11.48% | 64,647 |
| Mar 24, 2026 | 152.50 | 155.00 | 150.50 | 152.50 | 150.42 | - | 40,526 |
| Mar 23, 2026 | 152.50 | 160.00 | 146.00 | 152.50 | 150.42 | -1.61% | 87,231 |
| Mar 20, 2026 | 162.50 | 163.00 | 151.21 | 155.00 | 152.88 | -4.62% | 47,717 |
| Mar 19, 2026 | 167.50 | 170.00 | 160.00 | 162.50 | 160.28 | -2.99% | 19,686 |
| Mar 18, 2026 | 167.50 | 170.00 | 165.10 | 167.50 | 165.21 | - | 15,744 |
| Mar 17, 2026 | 170.00 | 173.00 | 160.55 | 167.50 | 165.21 | -1.47% | 52,063 |
| Mar 16, 2026 | 172.50 | 180.00 | 165.00 | 170.00 | 167.68 | 1.49% | 47,955 |