Synectics plc (AIM:SNX)
London · Delayed Price · Currency is GBP · Price in GBX 177.40
+2.40 (1.37%)
Sep 18, 2026, 3:47 PM GMT
Synectics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 197.50 | 205.00 | 194.77 | 197.50 | 195.24 | - | 25,081 |
| Aug 26, 2026 | 195.00 | 205.00 | 190.00 | 197.50 | 195.24 | 1.28% | 17,325 |
| Aug 25, 2026 | 192.50 | 200.00 | 194.10 | 195.00 | 192.77 | 1.30% | 36,809 |
| Aug 24, 2026 | 187.50 | 199.00 | 180.00 | 192.50 | 190.30 | 4.05% | 47,506 |
| Aug 21, 2026 | 182.50 | 189.00 | 177.00 | 185.00 | 182.89 | 1.37% | 61,449 |
| Aug 20, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 180.41 | - | 26,109 |
| Aug 19, 2026 | 182.50 | 190.00 | 175.00 | 182.50 | 180.41 | - | 26,926 |
| Aug 18, 2026 | 190.00 | 192.49 | 176.11 | 182.50 | 180.41 | -12.05% | 135,031 |
| Aug 17, 2026 | 200.00 | 210.00 | 198.00 | 207.50 | 205.13 | 3.75% | 30,852 |
| Aug 14, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | - | 9,762 |
| Aug 13, 2026 | 200.00 | 205.00 | 198.00 | 200.00 | 197.71 | - | 4,386 |
| Aug 12, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | - | 123,426 |
| Aug 11, 2026 | 197.50 | 205.00 | 196.55 | 200.00 | 197.71 | 2.56% | 108,244 |
| Aug 10, 2026 | 185.00 | 199.00 | 185.00 | 195.00 | 192.77 | 5.41% | 66,791 |
| Aug 7, 2026 | 182.50 | 190.00 | 180.00 | 185.00 | 182.89 | 1.37% | 20,085 |
| Aug 6, 2026 | 182.50 | 185.00 | 180.00 | 182.50 | 180.41 | - | 47,519 |
| Aug 5, 2026 | 185.00 | 190.00 | 180.20 | 182.50 | 180.41 | -1.35% | 74,902 |
| Aug 4, 2026 | 185.00 | 184.00 | 180.20 | 185.00 | 182.89 | - | 2,765 |
| Aug 3, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 182.89 | - | 2,752 |
| Jul 31, 2026 | 185.00 | 190.00 | 182.00 | 185.00 | 182.89 | - | 4,751 |
| Jul 30, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 182.89 | - | 23,329 |
| Jul 29, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 182.89 | - | 6,302 |
| Jul 28, 2026 | 185.00 | 185.50 | 180.00 | 185.00 | 182.89 | - | 9,939 |
| Jul 27, 2026 | 185.00 | 190.00 | 180.00 | 185.00 | 182.89 | - | 13,204 |
| Jul 24, 2026 | 190.00 | 195.00 | 180.00 | 185.00 | 182.89 | -2.63% | 33,084 |
| Jul 23, 2026 | 195.00 | 200.00 | 186.20 | 190.00 | 187.83 | -2.56% | 9,758 |
| Jul 22, 2026 | 195.00 | 197.75 | 190.00 | 195.00 | 192.77 | - | 8,506 |
| Jul 21, 2026 | 200.00 | 198.00 | 190.00 | 195.00 | 192.77 | -2.50% | 16,825 |
| Jul 20, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | 1.27% | 8,690 |
| Jul 17, 2026 | 200.00 | 205.00 | 195.00 | 197.50 | 195.24 | -1.25% | 10,153 |
| Jul 16, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | - | 32,421 |
| Jul 15, 2026 | 200.00 | 201.80 | 198.00 | 200.00 | 197.71 | - | 3,616 |
| Jul 14, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | - | 60,925 |
| Jul 13, 2026 | 200.00 | 205.00 | 195.00 | 200.00 | 197.71 | - | 10,810 |
| Jul 10, 2026 | 200.00 | 205.00 | 199.11 | 200.00 | 197.71 | - | 2,439 |