Synopsys, Inc. (LON:0LBP)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 432.01
+3.80 (0.89%)
Oct 23, 2026, 5:13 PM BST
LON:0LBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 425.32 | 435.12 | 416.97 | 432.01 | 432.01 | 0.89% | 1,109 |
| 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 |
| Sep 2, 2026 | 413.50 | 421.85 | 406.00 | 414.31 | 414.31 | -1.05% | 2,527 |
| Sep 1, 2026 | 439.59 | 444.04 | 414.81 | 418.70 | 418.70 | -5.36% | 4,180 |
| Aug 31, 2026 | 438.00 | 446.98 | 431.78 | 442.42 | 442.42 | -0.19% | 641 |
| Aug 28, 2026 | 456.00 | 464.00 | 440.41 | 443.26 | 443.26 | -3.13% | 11,901 |
| Aug 27, 2026 | 405.50 | 458.53 | 400.00 | 457.59 | 457.59 | 11.16% | 12,426 |
| Aug 26, 2026 | 404.22 | 419.50 | 402.92 | 411.65 | 411.65 | 2.15% | 2,314 |
| Aug 25, 2026 | 395.00 | 408.35 | 395.00 | 402.98 | 402.98 | 2.60% | 1,680 |
| Aug 24, 2026 | 398.75 | 400.01 | 388.09 | 392.78 | 392.78 | -1.45% | 1,654 |
| Aug 21, 2026 | 395.00 | 405.20 | 394.44 | 398.54 | 398.54 | 0.79% | 386 |
| Aug 20, 2026 | 406.80 | 407.29 | 394.76 | 395.40 | 395.40 | -2.52% | 1,095 |
| Aug 19, 2026 | 410.00 | 413.00 | 401.08 | 405.61 | 405.61 | -0.30% | 1,129 |
| Aug 18, 2026 | 414.09 | 420.00 | 402.55 | 406.82 | 406.82 | -1.59% | 636 |
| Aug 17, 2026 | 422.00 | 426.00 | 413.02 | 413.38 | 413.38 | -2.22% | 643 |
| Aug 14, 2026 | 413.41 | 423.51 | 408.70 | 422.76 | 422.76 | 2.32% | 1,466 |