Synectics plc (AIM:SNX)
London
· Delayed Price · Currency is GBP · Price in GBX 285.00
0.00 (0.00%)
At close: Dec 5, 2025
Synectics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 290.00 | 289.50 | 280.00 | 285.00 | 285.00 | -1.72% | 53,872 |
| Oct 13, 2025 | 292.50 | 295.00 | 275.50 | 290.00 | 290.00 | -0.85% | 91,308 |
| Oct 10, 2025 | 296.00 | 300.00 | 286.00 | 292.50 | 292.50 | -1.18% | 43,829 |
| Oct 9, 2025 | 297.50 | 300.00 | 290.00 | 296.00 | 296.00 | -0.50% | 36,096 |
| Oct 8, 2025 | 305.00 | 306.00 | 295.00 | 297.50 | 297.50 | -2.46% | 55,708 |
| Oct 7, 2025 | 307.50 | 307.00 | 300.00 | 305.00 | 305.00 | -0.81% | 25,129 |
| Oct 6, 2025 | 307.50 | 310.56 | 305.00 | 307.50 | 307.50 | - | 28,791 |
| Oct 3, 2025 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | - | 7,675 |
| Oct 2, 2025 | 305.00 | 310.00 | 302.80 | 307.50 | 307.50 | 0.82% | 37,301 |
| Oct 1, 2025 | 290.00 | 306.00 | 287.60 | 305.00 | 305.00 | 5.17% | 39,159 |
| Sep 30, 2025 | 300.00 | 302.00 | 281.00 | 290.00 | 290.00 | -3.33% | 206,739 |
| Sep 29, 2025 | 310.00 | 315.00 | 295.00 | 300.00 | 300.00 | -3.23% | 70,276 |
| Sep 26, 2025 | 310.00 | 308.00 | 305.00 | 310.00 | 310.00 | - | 9,428 |
| Sep 25, 2025 | 310.00 | 315.00 | 305.00 | 310.00 | 310.00 | - | 13,588 |
| Sep 24, 2025 | 317.50 | 316.47 | 305.50 | 310.00 | 310.00 | -2.36% | 29,960 |
| Sep 23, 2025 | 317.50 | 325.00 | 311.10 | 317.50 | 317.50 | - | 19,034 |
| Sep 22, 2025 | 317.50 | 325.00 | 311.10 | 317.50 | 317.50 | - | 26,179 |
| Sep 19, 2025 | 317.50 | 325.00 | 312.60 | 317.50 | 317.50 | - | 9,374 |
| Sep 18, 2025 | 317.50 | 316.50 | 308.00 | 317.50 | 317.50 | 0.79% | 23,907 |
| Sep 17, 2025 | 315.00 | 320.00 | 312.55 | 315.00 | 315.00 | - | 54,610 |
| Sep 16, 2025 | 335.00 | 332.50 | 312.00 | 315.00 | 315.00 | -5.97% | 39,707 |
| Sep 15, 2025 | 335.00 | 345.00 | 330.50 | 335.00 | 335.00 | - | 42,328 |
| Sep 12, 2025 | 342.50 | 350.00 | 333.00 | 335.00 | 335.00 | -2.19% | 34,996 |
| Sep 11, 2025 | 317.50 | 348.00 | 322.67 | 342.50 | 342.50 | 7.87% | 137,790 |
| Sep 10, 2025 | 317.50 | 325.00 | 316.12 | 317.50 | 317.50 | - | 28,142 |
| Sep 9, 2025 | 320.00 | 326.00 | 315.50 | 317.50 | 317.50 | -0.78% | 20,033 |
| Sep 8, 2025 | 305.00 | 324.45 | 309.05 | 320.00 | 320.00 | 4.92% | 36,985 |
| Sep 5, 2025 | 305.00 | 310.00 | 302.50 | 305.00 | 305.00 | - | 18,868 |
| Sep 4, 2025 | 305.00 | 310.00 | 300.00 | 305.00 | 305.00 | - | 30,477 |
| Sep 3, 2025 | 315.00 | 314.25 | 298.00 | 305.00 | 305.00 | -3.17% | 34,506 |
| Sep 2, 2025 | 317.50 | 323.75 | 310.00 | 315.00 | 315.00 | -0.79% | 49,064 |
| Sep 1, 2025 | 315.00 | 325.00 | 310.00 | 317.50 | 317.50 | 0.79% | 15,156 |
| Aug 29, 2025 | 315.00 | 320.00 | 312.50 | 315.00 | 315.00 | - | 18,140 |
| Aug 28, 2025 | 317.50 | 324.00 | 315.00 | 315.00 | 315.00 | -0.79% | 34,893 |
| Aug 27, 2025 | 305.00 | 324.25 | 302.00 | 317.50 | 317.50 | 4.10% | 81,534 |
| Aug 26, 2025 | 300.00 | 315.00 | 295.00 | 305.00 | 305.00 | 1.67% | 39,368 |
| Aug 22, 2025 | 305.00 | 305.00 | 293.50 | 300.00 | 300.00 | -1.64% | 44,815 |
| Aug 21, 2025 | 305.00 | 307.50 | 300.00 | 305.00 | 305.00 | - | 32,026 |
| Aug 20, 2025 | 305.00 | 307.50 | 300.00 | 305.00 | 305.00 | - | 24,956 |
| Aug 19, 2025 | 305.00 | 310.00 | 304.10 | 305.00 | 305.00 | - | 7,957 |
| Aug 18, 2025 | 305.00 | 308.89 | 303.81 | 305.00 | 305.00 | - | 13,905 |
| Aug 15, 2025 | 307.50 | 308.89 | 301.00 | 305.00 | 305.00 | -0.81% | 50,344 |
| Aug 14, 2025 | 307.50 | 310.00 | 305.10 | 307.50 | 307.50 | - | 16,680 |
| Aug 13, 2025 | 307.50 | 309.40 | 305.00 | 307.50 | 307.50 | - | 24,394 |
| Aug 12, 2025 | 310.00 | 312.00 | 306.50 | 307.50 | 307.50 | -1.60% | 34,382 |
| Aug 11, 2025 | 319.50 | 324.00 | 310.00 | 312.50 | 312.50 | -2.04% | 42,764 |
| Aug 8, 2025 | 319.50 | 324.00 | 315.00 | 319.00 | 319.00 | -0.16% | 36,828 |
| Aug 7, 2025 | 325.00 | 324.70 | 316.66 | 319.50 | 319.50 | -1.69% | 16,778 |
| Aug 6, 2025 | 327.50 | 330.00 | 322.55 | 325.00 | 325.00 | -0.76% | 24,061 |
| Aug 5, 2025 | 317.50 | 328.00 | 315.67 | 327.50 | 327.50 | 3.15% | 27,486 |
| Aug 4, 2025 | 315.00 | 326.40 | 312.40 | 317.50 | 317.50 | 0.79% | 48,025 |
| Aug 1, 2025 | 297.50 | 319.50 | 295.00 | 315.00 | 315.00 | 5.88% | 43,051 |
| Jul 31, 2025 | 295.00 | 305.00 | 295.25 | 297.50 | 297.50 | 0.85% | 80,838 |
| Jul 30, 2025 | 302.50 | 302.50 | 291.50 | 295.00 | 295.00 | -2.48% | 166,135 |
| Jul 29, 2025 | 307.50 | 310.00 | 290.55 | 302.50 | 302.50 | -1.63% | 84,529 |
| Jul 28, 2025 | 307.50 | 310.00 | 305.00 | 307.50 | 307.50 | - | 41,711 |
| Jul 25, 2025 | 310.00 | 312.50 | 306.50 | 307.50 | 307.50 | -0.81% | 67,257 |
| Jul 24, 2025 | 315.00 | 315.00 | 306.65 | 310.00 | 310.00 | -1.59% | 46,807 |
| Jul 23, 2025 | 315.00 | 320.00 | 310.00 | 315.00 | 312.80 | - | 34,868 |
| Jul 22, 2025 | 317.50 | 315.25 | 313.20 | 315.00 | 312.80 | -0.79% | 33,947 |
| Jul 21, 2025 | 317.50 | 325.00 | 310.00 | 317.50 | 315.28 | - | 40,457 |
| Jul 18, 2025 | 317.50 | 320.00 | 310.90 | 317.50 | 315.28 | -0.78% | 31,810 |