Synopsys, Inc. (LON:0LBP)
London · Delayed Price · Currency is GBP · Price in USD 390.81
+6.16 (1.60%)
Aug 3, 2026, 5:09 PM GMT
LON:0LBP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 391.11 | 398.69 | 384.45 | 392.35 | - | 2.00% | 272 |
| Jul 31, 2026 | 374.81 | 387.58 | 366.36 | 384.65 | 384.65 | 3.31% | 1,015 |
| Jul 30, 2026 | 376.60 | 388.00 | 370.58 | 372.34 | 372.34 | -3.14% | 3,027 |
| Jul 29, 2026 | 384.44 | 388.32 | 377.12 | 384.40 | 384.40 | 0.09% | 1,571 |
| Jul 28, 2026 | 387.51 | 402.61 | 383.00 | 384.04 | 384.04 | -1.49% | 947 |
| Jul 27, 2026 | 376.50 | 396.08 | 373.90 | 389.83 | 389.83 | 3.49% | 3,773 |
| Jul 24, 2026 | 373.56 | 380.86 | 369.24 | 376.69 | 376.69 | 0.66% | 819 |
| Jul 23, 2026 | 377.70 | 388.00 | 372.11 | 374.23 | 374.23 | -0.87% | 752 |
| Jul 22, 2026 | 389.50 | 391.96 | 376.19 | 377.52 | 377.52 | -2.75% | 18,043 |
| Jul 21, 2026 | 381.48 | 389.90 | 375.50 | 388.18 | 388.18 | 1.75% | 1,401 |
| Jul 20, 2026 | 384.52 | 390.74 | 373.80 | 381.49 | 381.49 | 1.00% | 7,784 |
| Jul 17, 2026 | 413.00 | 417.30 | 366.26 | 377.70 | 377.70 | -10.42% | 14,886 |
| Jul 16, 2026 | 427.75 | 435.00 | 416.42 | 421.65 | 421.65 | -0.42% | 248 |
| Jul 15, 2026 | 430.99 | 435.00 | 420.86 | 423.44 | 423.44 | -2.01% | 1,440 |
| Jul 14, 2026 | 439.99 | 440.00 | 420.00 | 432.12 | 432.12 | -1.34% | 421 |
| Jul 13, 2026 | 445.59 | 456.77 | 437.46 | 437.98 | 437.98 | -1.48% | 2,392 |
| Jul 10, 2026 | 441.50 | 448.00 | 434.84 | 444.58 | 444.58 | 1.07% | 1,284 |
| Jul 9, 2026 | 435.00 | 441.19 | 425.70 | 439.89 | 439.89 | 1.68% | 396 |
| Jul 8, 2026 | 437.53 | 443.54 | 426.00 | 432.61 | 432.61 | -0.95% | 614 |
| Jul 7, 2026 | 443.54 | 452.50 | 430.14 | 436.78 | 436.78 | -0.74% | 330 |
| Jul 6, 2026 | 441.00 | 447.66 | 430.00 | 440.02 | 440.02 | -0.16% | 1,540 |
| Jul 2, 2026 | 454.65 | 463.74 | 434.24 | 440.72 | 440.72 | -3.08% | 1,408 |
| Jul 1, 2026 | 444.00 | 464.50 | 440.85 | 454.74 | 454.74 | 2.29% | 2,010 |
| Jun 30, 2026 | 447.00 | 452.85 | 440.00 | 444.54 | 444.54 | -0.14% | 571 |
| Jun 29, 2026 | 464.72 | 466.67 | 438.71 | 445.18 | 445.18 | -1.80% | 1,806 |
| Jun 26, 2026 | 455.00 | 463.99 | 439.20 | 453.32 | 453.32 | -0.62% | 1,969 |
| Jun 25, 2026 | 465.25 | 472.28 | 448.82 | 456.17 | 456.17 | -2.52% | 882 |
| Jun 24, 2026 | 468.97 | 473.29 | 457.40 | 467.97 | 467.97 | -0.22% | 716 |
| Jun 23, 2026 | 463.00 | 479.55 | 455.00 | 468.98 | 468.98 | 2.34% | 1,164 |
| Jun 22, 2026 | 454.49 | 469.98 | 450.00 | 458.24 | 458.24 | 0.24% | 1,293 |
| Jun 18, 2026 | 466.37 | 471.33 | 453.00 | 457.12 | 457.12 | -1.80% | 470 |
| Jun 17, 2026 | 451.76 | 478.34 | 445.00 | 465.50 | 465.50 | 3.23% | 1,070 |
| Jun 16, 2026 | 454.00 | 459.99 | 444.97 | 450.92 | 450.92 | -1.07% | 1,518 |
| Jun 15, 2026 | 461.31 | 470.00 | 454.20 | 455.80 | 455.80 | 0.13% | 2,284 |
| Jun 12, 2026 | 462.53 | 464.96 | 445.00 | 455.20 | 455.20 | 0.62% | 2,582 |
| Jun 11, 2026 | 451.00 | 472.75 | 445.66 | 452.38 | 452.38 | -2.12% | 618 |
| Jun 10, 2026 | 460.84 | 473.30 | 452.00 | 462.17 | 462.17 | 0.22% | 868 |
| Jun 9, 2026 | 477.50 | 487.57 | 450.90 | 461.16 | 461.16 | -2.62% | 1,150 |
| Jun 8, 2026 | 469.43 | 478.52 | 460.81 | 473.55 | 473.55 | 1.02% | 675 |
| Jun 5, 2026 | 491.20 | 498.25 | 467.55 | 468.79 | 468.79 | -4.99% | 1,206 |
| Jun 4, 2026 | 496.53 | 504.24 | 484.64 | 493.40 | 493.40 | -1.12% | 2,376 |
| Jun 3, 2026 | 507.80 | 513.59 | 491.27 | 499.00 | 499.00 | -1.26% | 1,422 |
| Jun 2, 2026 | 488.85 | 505.38 | 480.00 | 505.38 | 505.38 | 2.95% | 2,391 |
| Jun 1, 2026 | 483.00 | 497.00 | 471.00 | 490.90 | 490.90 | 3.03% | 6,540 |
| May 29, 2026 | 482.23 | 487.42 | 469.37 | 476.45 | 476.45 | 0.31% | 4,390 |
| May 28, 2026 | 511.56 | 527.00 | 474.74 | 474.99 | 474.99 | -9.49% | 5,325 |
| May 27, 2026 | 536.00 | 540.00 | 523.15 | 524.80 | 524.80 | -1.63% | 2,650 |
| May 26, 2026 | 530.24 | 539.70 | 520.00 | 533.52 | 533.52 | 0.95% | 3,067 |
| May 22, 2026 | 507.00 | 534.27 | 500.01 | 528.48 | 528.48 | 5.10% | 1,674 |
| May 21, 2026 | 498.93 | 504.75 | 487.00 | 502.82 | 502.82 | 2.37% | 1,321 |