Synopsys, Inc. (LON:0LBP)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 463.39
-0.96 (-0.21%)
Nov 12, 2026, 5:14 PM GMT
LON:0LBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 458.33 | 469.25 | 451.00 | 463.39 | 463.39 | -0.21% | 255 |
| Nov 11, 2026 | 456.29 | 470.30 | 456.29 | 464.35 | 464.35 | 1.52% | 816 |
| Nov 10, 2026 | 462.00 | 471.00 | 451.33 | 457.40 | 457.40 | -2.23% | 290 |
| Nov 9, 2026 | 450.00 | 469.22 | 444.49 | 467.84 | 467.84 | 4.43% | 265 |
| Nov 6, 2026 | 440.00 | 452.88 | 435.75 | 448.00 | 448.00 | 0.98% | 1,022 |
| Nov 5, 2026 | 462.14 | 465.00 | 436.06 | 443.66 | 443.66 | -3.58% | 901 |
| Nov 4, 2026 | 453.62 | 475.99 | 451.34 | 460.15 | 460.15 | -0.47% | 1,562 |
| Nov 3, 2026 | 466.00 | 476.00 | 447.31 | 462.33 | 462.33 | -1.89% | 248 |
| Nov 2, 2026 | 476.00 | 485.00 | 465.00 | 471.26 | 471.26 | 1.31% | 556 |
| Oct 30, 2026 | 481.02 | 487.50 | 460.16 | 465.18 | 465.18 | -4.52% | 1,159 |
| Oct 29, 2026 | 480.12 | 491.37 | 460.07 | 487.20 | 487.20 | 2.07% | 892 |
| Oct 28, 2026 | 473.63 | 487.00 | 465.50 | 477.30 | 477.30 | 0.82% | 828 |
| Oct 27, 2026 | 450.09 | 475.15 | 450.09 | 473.40 | 473.40 | 3.93% | 509 |
| Oct 26, 2026 | 439.57 | 457.79 | 425.00 | 455.52 | 455.52 | 5.62% | 845 |
| Oct 23, 2026 | 425.32 | 435.12 | 416.97 | 431.29 | 431.29 | 0.72% | 1,225 |
| Oct 22, 2026 | 447.30 | 453.00 | 427.95 | 428.20 | 428.20 | -6.15% | 1,122 |
| Oct 21, 2026 | 460.00 | 460.00 | 446.70 | 456.26 | 456.26 | 1.96% | 293 |
| Oct 20, 2026 | 455.00 | 458.55 | 441.01 | 447.48 | 447.48 | -2.10% | 1,216 |
| Oct 19, 2026 | 466.00 | 466.00 | 453.39 | 457.09 | 457.09 | 1.27% | 369 |
| Oct 16, 2026 | 470.45 | 476.00 | 448.08 | 451.36 | 451.36 | -2.25% | 813 |
| Oct 15, 2026 | 478.19 | 478.21 | 454.59 | 461.74 | 461.74 | -4.16% | 2,187 |
| Oct 14, 2026 | 494.74 | 500.00 | 477.09 | 481.79 | 481.79 | -3.34% | 3,043 |
| Oct 13, 2026 | 491.37 | 505.00 | 485.77 | 498.45 | 498.45 | -0.90% | 859 |
| Oct 12, 2026 | 507.48 | 514.30 | 500.11 | 503.00 | 503.00 | -0.73% | 487 |
| Oct 9, 2026 | 499.50 | 513.00 | 495.04 | 506.71 | 506.71 | 1.08% | 966 |
| Oct 8, 2026 | 505.50 | 511.80 | 494.04 | 501.28 | 501.28 | -0.36% | 1,727 |
| Oct 7, 2026 | 496.00 | 509.49 | 496.00 | 503.11 | 503.11 | -0.56% | 657 |
| Oct 6, 2026 | 488.00 | 506.00 | 480.00 | 505.93 | 505.93 | 3.82% | 2,522 |
| Oct 5, 2026 | 487.10 | 508.50 | 482.76 | 487.33 | 487.33 | - | 6,555 |
| Oct 2, 2026 | 486.07 | 501.36 | 483.33 | 487.35 | 487.35 | -0.69% | 3,297 |
| Oct 1, 2026 | 446.75 | 496.95 | 439.00 | 490.75 | 490.75 | 14.65% | 9,018 |
| Sep 30, 2026 | 422.00 | 436.00 | 407.99 | 428.03 | 428.03 | 3.41% | 4,203 |
| Sep 29, 2026 | 414.26 | 420.13 | 402.50 | 413.91 | 413.91 | -1.17% | 5,874 |
| Sep 28, 2026 | 423.65 | 428.28 | 416.50 | 418.80 | 418.80 | -2.60% | 1,037 |
| Sep 25, 2026 | 424.50 | 446.00 | 415.00 | 429.98 | 429.98 | 2.21% | 4,050 |
| Sep 24, 2026 | 413.20 | 423.65 | 406.25 | 420.67 | 420.67 | 0.86% | 6,236 |
| Sep 23, 2026 | 410.00 | 420.63 | 404.54 | 417.10 | 417.10 | 1.46% | 1,322 |
| Sep 22, 2026 | 403.59 | 412.60 | 398.63 | 411.10 | 411.10 | 2.35% | 1,688 |
| Sep 21, 2026 | 386.62 | 402.38 | 382.25 | 401.66 | 401.66 | 4.38% | 3,283 |
| Sep 18, 2026 | 381.07 | 387.94 | 380.00 | 384.80 | 384.80 | 1.36% | 2,236 |
| Sep 17, 2026 | 379.41 | 385.87 | 377.45 | 379.64 | 379.64 | 0.42% | 6,724 |
| Sep 16, 2026 | 368.95 | 379.70 | 365.10 | 378.07 | 378.07 | 3.44% | 2,635 |
| Sep 15, 2026 | 388.00 | 388.00 | 362.68 | 365.50 | 365.50 | -5.53% | 3,325 |
| Sep 14, 2026 | 394.01 | 398.89 | 385.45 | 386.88 | 386.88 | -3.39% | 2,727 |
| Sep 11, 2026 | 397.10 | 405.00 | 394.00 | 400.45 | 400.45 | 1.37% | 1,666 |
| Sep 10, 2026 | 393.86 | 401.24 | 390.00 | 395.02 | 395.02 | -0.32% | 2,931 |
| Sep 9, 2026 | 393.10 | 398.53 | 387.41 | 396.27 | 396.27 | 0.02% | 3,332 |
| Sep 8, 2026 | 396.02 | 405.80 | 392.03 | 396.18 | 396.18 | 1.28% | 12,001 |
| Sep 4, 2026 | 420.79 | 422.00 | 380.55 | 391.16 | 391.16 | -6.23% | 7,620 |
| Sep 3, 2026 | 424.90 | 424.90 | 410.00 | 417.15 | 417.15 | 0.69% | 1,540 |