Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 194.40
+1.90 (0.99%)
Aug 25, 2026, 3:18 PM GMT
Synectics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 192.50 | 200.00 | 194.10 | 195.00 | 195.00 | 1.30% | 36,809 |
| Aug 24, 2026 | 195.00 | 199.00 | 180.00 | 192.50 | 192.50 | 4.05% | 47,506 |
| Aug 21, 2026 | 182.95 | 189.00 | 177.00 | 185.00 | 185.00 | 1.37% | 36,449 |
| Aug 20, 2026 | 182.00 | 190.00 | 175.00 | 182.50 | 182.50 | - | 26,109 |
| Aug 19, 2026 | 184.90 | 190.00 | 175.00 | 182.50 | 182.50 | - | 26,926 |
| Aug 18, 2026 | 186.55 | 192.49 | 176.11 | 182.50 | 182.50 | -12.05% | 135,032 |
| Aug 17, 2026 | 198.00 | 210.00 | 198.00 | 207.50 | 207.50 | 3.75% | 30,852 |
| Aug 14, 2026 | 204.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 9,762 |
| Aug 13, 2026 | 205.00 | 205.00 | 198.00 | 200.00 | 200.00 | - | 4,386 |
| Aug 12, 2026 | 205.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 122,426 |
| Aug 11, 2026 | 197.50 | 205.00 | 196.55 | 200.00 | 200.00 | 2.56% | 108,244 |
| Aug 10, 2026 | 185.00 | 199.00 | 185.00 | 195.00 | 195.00 | 5.41% | 66,791 |
| Aug 7, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 185.00 | 1.37% | 20,085 |
| Aug 6, 2026 | 180.00 | 185.00 | 180.00 | 182.50 | 182.50 | - | 27,519 |
| Aug 5, 2026 | 185.00 | 190.00 | 180.20 | 182.50 | 182.50 | -1.35% | 64,902 |
| Aug 4, 2026 | 185.00 | 184.00 | 180.20 | 185.00 | 185.00 | - | 2,765 |
| Aug 3, 2026 | 181.66 | 190.00 | 180.00 | 185.00 | 185.00 | - | 2,753 |
| Jul 31, 2026 | 185.00 | 190.00 | 182.00 | 185.00 | 185.00 | - | 4,751 |
| Jul 30, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 23,329 |
| Jul 29, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 185.00 | - | 6,302 |
| Jul 28, 2026 | 185.50 | 185.50 | 180.00 | 185.00 | 185.00 | - | 9,939 |
| 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 |