Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 510.00
+2.53 (0.50%)
May 14, 2026, 5:15 PM GMT
LON:0LBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 508.01 | 517.28 | 502.25 | 511.37 | 511.37 | 1.13% | 395 |
| May 13, 2026 | 513.21 | 518.73 | 500.00 | 505.65 | 505.65 | -1.37% | 666 |
| May 12, 2026 | 512.01 | 519.50 | 502.25 | 512.65 | 512.65 | -0.51% | 1,083 |
| May 11, 2026 | 515.50 | 522.00 | 505.01 | 515.27 | 515.27 | -0.55% | 6,188 |
| May 8, 2026 | 512.00 | 518.10 | 500.00 | 518.10 | 518.10 | 1.71% | 2,350 |
| May 7, 2026 | 504.45 | 516.96 | 488.91 | 509.40 | 509.40 | 1.70% | 1,551 |
| May 6, 2026 | 500.00 | 507.55 | 495.10 | 500.87 | 500.87 | -0.59% | 5,960 |
| May 5, 2026 | 499.00 | 512.41 | 492.00 | 503.85 | 503.85 | 1.58% | 2,345 |
| May 4, 2026 | 488.21 | 501.56 | 478.48 | 495.99 | 495.99 | 0.98% | 1,522 |
| May 1, 2026 | 485.38 | 499.00 | 470.00 | 491.16 | 491.16 | 1.98% | 1,006 |
| Apr 30, 2026 | 473.00 | 494.55 | 470.01 | 481.62 | 481.62 | 1.11% | 1,059 |
| Apr 29, 2026 | 487.15 | 488.88 | 471.32 | 476.34 | 476.34 | -1.46% | 707 |
| Apr 28, 2026 | 488.38 | 502.00 | 479.00 | 483.39 | 483.39 | -3.09% | 1,113 |
| Apr 27, 2026 | 492.00 | 503.00 | 488.00 | 498.82 | 498.82 | -0.19% | 7,313 |
| Apr 24, 2026 | 459.91 | 502.43 | 456.00 | 499.76 | 499.76 | 9.84% | 4,540 |
| Apr 23, 2026 | 470.00 | 473.00 | 450.00 | 454.98 | 454.98 | -3.93% | 2,735 |
| Apr 22, 2026 | 472.75 | 480.00 | 468.65 | 473.60 | 473.60 | 0.72% | 870 |
| Apr 21, 2026 | 463.01 | 480.25 | 458.88 | 470.21 | 470.21 | 2.02% | 1,933 |
| Apr 20, 2026 | 447.00 | 463.26 | 436.00 | 460.91 | 460.91 | 2.69% | 10,682 |
| Apr 17, 2026 | 442.44 | 458.66 | 441.15 | 448.85 | 448.85 | 2.18% | 3,214 |
| Apr 16, 2026 | 440.00 | 449.80 | 430.54 | 439.28 | 439.28 | 0.85% | 1,645 |
| Apr 15, 2026 | 422.17 | 435.58 | 416.00 | 435.58 | 435.58 | 3.81% | 1,610 |
| Apr 14, 2026 | 421.67 | 430.01 | 418.48 | 419.60 | 419.60 | 0.93% | 652 |
| Apr 13, 2026 | 388.88 | 417.36 | 387.61 | 415.75 | 415.75 | 5.49% | 3,189 |
| Apr 10, 2026 | 406.00 | 410.00 | 389.15 | 394.13 | 394.13 | -2.08% | 4,017 |
| Apr 9, 2026 | 408.74 | 412.00 | 394.92 | 402.49 | 402.49 | -2.19% | 2,534 |
| Apr 8, 2026 | 413.03 | 420.73 | 406.01 | 411.52 | 411.52 | 4.19% | 2,254 |
| Apr 7, 2026 | 396.00 | 403.00 | 388.81 | 394.98 | 394.98 | -0.06% | 514 |
| Apr 2, 2026 | 390.09 | 400.13 | 385.06 | 395.23 | 395.23 | -0.91% | 1,037 |
| Apr 1, 2026 | 398.19 | 410.00 | 394.17 | 398.85 | 398.85 | 1.34% | 687 |
| Mar 31, 2026 | 380.99 | 397.66 | 380.99 | 393.60 | 393.59 | 3.01% | 788 |
| Mar 30, 2026 | 380.39 | 390.63 | 375.95 | 382.09 | 382.09 | 0.22% | 551 |
| Mar 27, 2026 | 400.00 | 408.78 | 380.00 | 381.24 | 381.24 | -5.56% | 6,096 |
| Mar 26, 2026 | 409.71 | 416.00 | 402.73 | 403.68 | 403.68 | -0.55% | 5,926 |
| Mar 25, 2026 | 419.91 | 429.99 | 403.77 | 405.90 | 405.90 | -2.50% | 4,089 |
| Mar 24, 2026 | 429.03 | 439.50 | 409.80 | 416.29 | 416.29 | -4.85% | 628 |
| Mar 23, 2026 | 431.85 | 442.00 | 420.70 | 437.53 | 437.53 | 3.76% | 80,850 |
| Mar 20, 2026 | 430.00 | 432.46 | 419.20 | 421.66 | 421.66 | -1.75% | 1,731 |
| Mar 19, 2026 | 428.94 | 433.03 | 418.26 | 429.19 | 429.19 | -0.34% | 1,030 |
| Mar 18, 2026 | 435.00 | 436.00 | 421.97 | 430.66 | 430.66 | -0.16% | 1,114 |
| Mar 17, 2026 | 424.40 | 434.46 | 422.03 | 431.36 | 431.36 | 1.12% | 223 |
| Mar 16, 2026 | 417.82 | 428.29 | 410.00 | 426.58 | 426.58 | 3.55% | 2,403 |
| Mar 13, 2026 | 422.10 | 428.00 | 410.34 | 411.96 | 411.96 | -1.83% | 1,547 |
| Mar 12, 2026 | 425.00 | 436.42 | 419.32 | 419.65 | 419.65 | -2.27% | 550 |
| Mar 11, 2026 | 433.00 | 439.88 | 425.30 | 429.41 | 429.41 | -0.86% | 1,565 |
| Mar 10, 2026 | 436.73 | 445.00 | 428.26 | 433.12 | 433.12 | 0.12% | 3,162 |
| Mar 9, 2026 | 424.42 | 439.19 | 420.00 | 432.59 | 432.59 | -1.89% | 360 |
| Mar 6, 2026 | 443.20 | 445.00 | 431.50 | 440.93 | 440.93 | 0.32% | 3,260 |
| Mar 5, 2026 | 428.02 | 447.50 | 425.00 | 439.51 | 439.51 | 1.42% | 770 |
| Mar 4, 2026 | 419.88 | 439.49 | 418.77 | 433.35 | 433.35 | 1.41% | 1,497 |