Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 194.00
-6.00 (-3.00%)
Apr 16, 2026, 8:42 AM GMT
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | -2.50% | 4,117 |
| Apr 15, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | - | 16,596 |
| Apr 14, 2026 | 195.00 | 200.00 | 190.00 | 200.00 | 200.00 | 2.56% | 48,680 |
| Apr 13, 2026 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | - | 40,828 |
| Apr 10, 2026 | 200.00 | 205.00 | 190.20 | 195.00 | 195.00 | -2.50% | 39,543 |
| Apr 9, 2026 | 197.50 | 205.00 | 195.00 | 200.00 | 200.00 | - | 20,775 |
| Apr 8, 2026 | 190.00 | 204.00 | 185.00 | 200.00 | 200.00 | 5.26% | 87,078 |
| Apr 7, 2026 | 187.50 | 195.00 | 185.00 | 190.00 | 190.00 | 1.33% | 7,639 |
| Apr 2, 2026 | 192.50 | 195.00 | 182.10 | 187.50 | 187.50 | -2.60% | 23,801 |
| Apr 1, 2026 | 187.50 | 195.00 | 185.20 | 192.50 | 192.50 | 4.05% | 69,691 |
| Mar 31, 2026 | 184.00 | 190.00 | 180.00 | 185.00 | 185.00 | 1.37% | 49,588 |
| Mar 30, 2026 | 173.75 | 183.00 | 183.00 | 182.50 | 182.50 | 4.29% | 47,339 |
| Mar 27, 2026 | 172.40 | 180.00 | 170.00 | 175.00 | 175.00 | 2.94% | 52,380 |
| Mar 26, 2026 | 170.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 57,030 |
| Mar 25, 2026 | 152.50 | 175.00 | 154.00 | 170.00 | 170.00 | 11.48% | 64,647 |
| Mar 24, 2026 | 152.50 | 155.00 | 150.50 | 152.50 | 152.50 | - | 40,526 |
| Mar 23, 2026 | 152.50 | 160.00 | 146.00 | 152.50 | 152.50 | -1.61% | 87,231 |
| Mar 20, 2026 | 162.50 | 163.00 | 151.21 | 155.00 | 155.00 | -4.62% | 47,717 |
| Mar 19, 2026 | 167.50 | 170.00 | 160.00 | 162.50 | 162.50 | -2.99% | 19,686 |
| Mar 18, 2026 | 167.50 | 170.00 | 165.10 | 167.50 | 167.50 | - | 15,744 |
| Mar 17, 2026 | 170.00 | 173.00 | 160.55 | 167.50 | 167.50 | -1.47% | 52,063 |
| Mar 16, 2026 | 172.50 | 180.00 | 165.00 | 170.00 | 170.00 | 1.49% | 47,955 |
| Mar 13, 2026 | 177.50 | 185.00 | 165.00 | 167.50 | 167.50 | -5.63% | 54,198 |
| Mar 12, 2026 | 180.00 | 185.00 | 170.00 | 177.50 | 177.50 | -1.39% | 19,351 |
| Mar 11, 2026 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | - | 40,494 |
| Mar 10, 2026 | 175.00 | 184.00 | 170.00 | 180.00 | 180.00 | 2.86% | 52,530 |
| Mar 9, 2026 | 172.50 | 180.00 | 170.00 | 175.00 | 175.00 | 1.45% | 38,091 |
| Mar 6, 2026 | 177.50 | 185.00 | 166.50 | 172.50 | 172.50 | -2.82% | 54,341 |
| Mar 5, 2026 | 180.00 | 225.00 | 170.00 | 177.50 | 177.50 | -1.39% | 106,142 |
| 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% | 421,325 |
| 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 | 230.00 | 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 | 245.00 | 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 | 245.00 | 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 | 227.50 | 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 |