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 |