Synectics plc (AIM:SNX)
London
· Delayed Price · Currency is GBP · Price in GBX 172.50
-5.00 (-2.82%)
At close: Mar 6, 2026
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 177.50 | 185.00 | 166.50 | 172.50 | 172.50 | -2.82% | 54,341 |
| Mar 5, 2026 | 180.00 | 225.00 | 170.00 | 177.50 | 177.50 | -1.39% | 106,142 |
| Mar 4, 2026 | 187.50 | 190.00 | 170.00 | 180.00 | 180.00 | -4.00% | 180,686 |
| Mar 3, 2026 | 217.50 | 220.00 | 183.20 | 187.50 | 187.50 | -15.73% | 414,325 |
| Mar 2, 2026 | 225.00 | 230.00 | 215.00 | 222.50 | 222.50 | -1.11% | 71,863 |
| Feb 27, 2026 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | - | 53,742 |
| Feb 26, 2026 | 227.50 | 230.00 | 222.26 | 225.00 | 225.00 | -1.10% | 33,819 |
| Feb 25, 2026 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | -1.09% | 51,461 |
| Feb 24, 2026 | 235.00 | 237.00 | 226.00 | 230.00 | 230.00 | -2.13% | 26,764 |
| Feb 23, 2026 | 237.50 | 245.00 | 231.00 | 235.00 | 235.00 | - | 50,082 |
| Feb 20, 2026 | 231.80 | 234.00 | 230.00 | 235.00 | 235.00 | 0.86% | 57,208 |
| Feb 19, 2026 | 242.50 | 245.00 | 225.00 | 233.00 | 233.00 | -3.92% | 50,642 |
| Feb 18, 2026 | 245.00 | 245.00 | 240.00 | 242.50 | 242.50 | -1.02% | 75,404 |
| Feb 17, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 16,695 |
| Feb 16, 2026 | 244.00 | 250.00 | 241.50 | 245.00 | 245.00 | - | 21,635 |
| Feb 13, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | 0.41% | 12,310 |
| Feb 12, 2026 | 245.00 | 250.00 | 243.55 | 244.00 | 244.00 | -0.41% | 15,788 |
| Feb 11, 2026 | 245.00 | 250.00 | 243.20 | 245.00 | 245.00 | - | 33,937 |
| Feb 10, 2026 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 15,993 |
| Feb 9, 2026 | 235.00 | 250.00 | 239.90 | 245.00 | 245.00 | 4.26% | 66,168 |
| Feb 6, 2026 | 227.50 | 240.00 | 225.00 | 235.00 | 235.00 | 3.30% | 36,027 |
| Feb 5, 2026 | 235.00 | 235.00 | 224.35 | 227.50 | 227.50 | - | 34,385 |
| Feb 4, 2026 | 227.50 | 234.25 | 220.00 | 227.50 | 227.50 | - | 18,948 |
| Feb 3, 2026 | 231.40 | 235.00 | 226.20 | 227.50 | 227.50 | -2.15% | 37,928 |
| Feb 2, 2026 | 235.00 | 236.00 | 230.00 | 232.50 | 232.50 | -1.06% | 24,025 |
| Jan 30, 2026 | 235.00 | 238.75 | 230.00 | 235.00 | 235.00 | - | 41,098 |
| Jan 29, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 14,054 |
| Jan 28, 2026 | 225.00 | 240.00 | 224.10 | 235.00 | 235.00 | 4.44% | 15,801 |
| Jan 27, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 66,241 |
| Jan 26, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 25,461 |
| Jan 23, 2026 | 235.48 | 240.00 | 221.11 | 225.00 | 225.00 | -3.23% | 80,952 |
| Jan 22, 2026 | 235.00 | 240.00 | 227.00 | 232.50 | 232.50 | -1.06% | 52,368 |
| Jan 21, 2026 | 217.50 | 238.50 | 220.50 | 235.00 | 235.00 | 8.05% | 57,785 |
| Jan 20, 2026 | 207.50 | 225.00 | 200.00 | 217.50 | 217.50 | 4.82% | 54,685 |
| Jan 19, 2026 | 192.50 | 219.00 | 190.00 | 207.50 | 207.50 | 7.79% | 192,327 |
| Jan 16, 2026 | 195.00 | 200.00 | 190.00 | 192.50 | 192.50 | -1.28% | 114,482 |
| Jan 15, 2026 | 202.50 | 204.00 | 190.00 | 195.00 | 195.00 | -3.70% | 205,290 |
| Jan 14, 2026 | 207.50 | 210.00 | 190.00 | 202.50 | 202.50 | -2.41% | 136,480 |
| Jan 13, 2026 | 207.50 | 215.00 | 202.60 | 207.50 | 207.50 | - | 122,206 |
| Jan 12, 2026 | 220.00 | 220.00 | 205.00 | 207.50 | 207.50 | -3.49% | 116,194 |
| Jan 9, 2026 | 215.00 | 220.00 | 210.00 | 215.00 | 215.00 | - | 87,701 |
| Jan 8, 2026 | 225.00 | 230.00 | 211.10 | 215.00 | 215.00 | -4.44% | 87,417 |
| Jan 7, 2026 | 229.70 | 230.00 | 221.10 | 225.00 | 225.00 | - | 37,286 |
| Jan 6, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | - | 84,915 |
| Jan 5, 2026 | 222.50 | 230.00 | 218.75 | 225.00 | 225.00 | 1.12% | 35,164 |
| Jan 2, 2026 | 225.00 | 230.00 | 216.26 | 222.50 | 222.50 | -1.11% | 72,682 |
| Dec 31, 2025 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | -2.17% | 65,694 |
| Dec 30, 2025 | 233.00 | 235.00 | 225.00 | 230.00 | 230.00 | - | 33,421 |
| Dec 29, 2025 | 225.50 | 235.00 | 220.00 | 230.00 | 230.00 | 2.22% | 112,677 |
| Dec 24, 2025 | 227.90 | 229.00 | 225.00 | 225.00 | 225.00 | - | 23,518 |
| Dec 23, 2025 | 225.00 | 227.50 | 220.00 | 225.00 | 225.00 | - | 46,322 |
| Dec 22, 2025 | 233.80 | 235.00 | 216.55 | 225.00 | 225.00 | -2.17% | 184,218 |
| Dec 19, 2025 | 220.00 | 234.00 | 218.00 | 230.00 | 230.00 | 4.55% | 113,833 |
| Dec 18, 2025 | 235.00 | 235.09 | 210.00 | 220.00 | 220.00 | -6.38% | 411,599 |
| Dec 17, 2025 | 290.00 | 280.40 | 220.53 | 235.00 | 235.00 | -18.97% | 816,367 |
| Dec 16, 2025 | 292.50 | 293.70 | 280.00 | 290.00 | 290.00 | -0.85% | 10,472 |
| Dec 15, 2025 | 286.00 | 296.10 | 286.00 | 292.50 | 292.50 | - | 10,753 |
| Dec 12, 2025 | 292.50 | 292.25 | 286.10 | 292.50 | 292.50 | - | 14,728 |
| Dec 11, 2025 | 296.22 | 296.22 | 288.90 | 292.50 | 292.50 | - | 19,271 |
| Dec 10, 2025 | 295.00 | 300.00 | 288.90 | 292.50 | 292.50 | 0.17% | 19,314 |
| Dec 9, 2025 | 288.50 | 292.00 | 292.00 | 292.00 | 292.00 | 2.46% | 14,595 |
| Dec 8, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 10,490 |
| Dec 5, 2025 | 285.00 | 289.75 | 284.91 | 285.00 | 285.00 | - | 4,059 |
| Dec 4, 2025 | 289.80 | 290.00 | 284.78 | 285.00 | 285.00 | - | 15,822 |
| Dec 3, 2025 | 277.50 | 289.80 | 275.40 | 285.00 | 285.00 | 2.70% | 19,835 |
| Dec 2, 2025 | 281.00 | 284.00 | 274.03 | 277.50 | 277.50 | - | 13,906 |
| Dec 1, 2025 | 274.10 | 282.00 | 270.00 | 277.50 | 277.50 | - | 20,526 |
| Nov 28, 2025 | 275.00 | 282.00 | 270.00 | 277.50 | 277.50 | 0.91% | 48,058 |
| Nov 27, 2025 | 270.00 | 279.90 | 268.00 | 275.00 | 275.00 | 1.85% | 14,140 |
| Nov 26, 2025 | 270.00 | 274.80 | 265.00 | 270.00 | 270.00 | - | 52,390 |
| Nov 25, 2025 | 268.00 | 273.50 | 265.00 | 270.00 | 270.00 | 0.93% | 26,330 |
| Nov 24, 2025 | 270.00 | 280.00 | 265.20 | 267.50 | 267.50 | 1.90% | 23,537 |
| Nov 21, 2025 | 275.00 | 271.10 | 260.67 | 262.50 | 262.50 | -4.55% | 34,903 |
| Nov 20, 2025 | 265.00 | 279.00 | 263.20 | 275.00 | 275.00 | 3.77% | 24,348 |
| Nov 19, 2025 | 257.50 | 268.50 | 255.00 | 265.00 | 265.00 | - | 41,035 |
| Nov 18, 2025 | 262.50 | 265.00 | 255.00 | 265.00 | 265.00 | 0.95% | 94,419 |
| Nov 17, 2025 | 262.50 | 263.70 | 260.00 | 262.50 | 262.50 | - | 17,101 |
| Nov 14, 2025 | 265.00 | 267.00 | 260.00 | 262.50 | 262.50 | -0.94% | 43,261 |
| Nov 13, 2025 | 277.50 | 274.00 | 262.55 | 265.00 | 265.00 | -4.50% | 148,811 |
| Nov 12, 2025 | 282.50 | 283.50 | 271.50 | 277.50 | 277.50 | -1.77% | 38,557 |
| Nov 11, 2025 | 282.50 | 290.00 | 275.00 | 282.50 | 282.50 | - | 16,589 |
| Nov 10, 2025 | 282.50 | 290.00 | 278.60 | 282.50 | 282.50 | - | 17,929 |
| Nov 7, 2025 | 282.50 | 284.80 | 278.50 | 282.50 | 282.50 | - | 8,458 |
| Nov 6, 2025 | 282.50 | 290.00 | 278.00 | 282.50 | 282.50 | - | 11,021 |
| Nov 5, 2025 | 277.50 | 288.49 | 270.00 | 282.50 | 282.50 | 1.80% | 15,126 |
| Nov 4, 2025 | 292.50 | 289.90 | 271.03 | 277.50 | 277.50 | -5.13% | 73,756 |
| Nov 3, 2025 | 292.50 | 300.00 | 285.15 | 292.50 | 292.50 | 1.74% | 34,660 |
| Oct 31, 2025 | 285.00 | 290.00 | 284.55 | 287.50 | 287.50 | 0.88% | 12,149 |
| Oct 30, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 16,267 |
| Oct 29, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 38,653 |
| Oct 28, 2025 | 285.00 | 288.50 | 281.00 | 285.00 | 285.00 | - | 27,004 |
| Oct 27, 2025 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 55,988 |
| Oct 24, 2025 | 285.00 | 289.00 | 281.50 | 285.00 | 285.00 | - | 37,342 |
| Oct 23, 2025 | 285.00 | 290.00 | 281.65 | 285.00 | 285.00 | - | 15,898 |
| Oct 22, 2025 | 292.50 | 291.25 | 281.11 | 285.00 | 285.00 | -2.56% | 26,132 |
| Oct 21, 2025 | 292.50 | 295.00 | 290.00 | 292.50 | 292.50 | 0.86% | 31,657 |
| Oct 20, 2025 | 280.00 | 295.00 | 280.00 | 290.00 | 290.00 | 3.57% | 38,462 |
| Oct 17, 2025 | 285.00 | 283.00 | 265.50 | 280.00 | 280.00 | -1.75% | 102,695 |
| Oct 16, 2025 | 290.00 | 300.00 | 285.00 | 285.00 | 285.00 | 0.88% | 296,776 |
| Oct 15, 2025 | 285.00 | 289.00 | 275.00 | 282.50 | 282.50 | -0.88% | 72,228 |