Synectics PLC SNX
LSE · United Kingdom · Technology Services
GBp 170.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 170.00 | 0.00% | GBp 169.10 | GBp 175.00 | GBp 165.00 | 5.18K |
| 2026-09-30 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 167.80 | 16.28K |
| 2026-09-29 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 8.14K |
| 2026-09-28 | GBp 170.00 | 0.00% | GBp 170.00 | GBp 175.00 | GBp 165.00 | 4.18K |
| 2026-09-25 | GBp 170.00 | -0.29% | GBp 167.50 | GBp 175.00 | GBp 165.98 | 45.70K |
| 2026-09-24 | GBp 170.50 | -2.57% | GBp 175.00 | GBp 180.00 | GBp 165.00 | 14.54K |
| 2026-09-23 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 175.80 | GBp 171.91 | 20.35K |
| 2026-09-22 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 176.48 | GBp 171.71 | 38.46K |
| 2026-09-21 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 170.00 | 15.44K |
| 2026-09-18 | GBp 175.00 | 0.00% | GBp 175.00 | GBp 180.00 | GBp 171.50 | 15.22K |
| 2026-09-17 | GBp 175.00 | -4.11% | GBp 182.50 | GBp 185.00 | GBp 170.00 | 37.40K |
| 2026-09-16 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 180.00 | GBp 176.50 | 10.46K |
| 2026-09-15 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 177.50 | 6.73K |
| 2026-09-14 | GBp 182.50 | -2.67% | GBp 187.50 | GBp 190.00 | GBp 180.00 | 26.11K |
| 2026-09-11 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 9.35K |
| 2026-09-10 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 21.76K |
| 2026-09-09 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 549 |
| 2026-09-08 | GBp 187.50 | 0.00% | GBp 187.50 | GBp 190.00 | GBp 185.00 | 5.09K |
| 2026-09-07 | GBp 187.50 | -1.32% | GBp 190.00 | GBp 195.00 | GBp 185.00 | 5.79K |
| 2026-09-04 | GBp 190.00 | 0.00% | GBp 192.50 | GBp 193.00 | GBp 185.00 | 8.37K |
| 2026-09-03 | GBp 190.00 | -1.30% | GBp 195.00 | GBp 200.00 | GBp 190.00 | 5.41K |
| 2026-09-02 | GBp 192.50 | -2.53% | GBp 197.50 | GBp 200.00 | GBp 190.00 | 16.63K |
| 2026-09-01 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 205.00 | GBp 191.26 | 10.24K |
| 2026-08-28 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 205.00 | GBp 190.00 | 17.47K |
| 2026-08-27 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 205.00 | GBp 194.77 | 25.08K |
| 2026-08-26 | GBp 197.50 | +1.28% | GBp 195.00 | GBp 205.00 | GBp 190.00 | 17.32K |
| 2026-08-25 | GBp 195.00 | +1.30% | GBp 192.50 | GBp 200.00 | GBp 194.10 | 36.81K |
| 2026-08-24 | GBp 192.50 | +4.05% | GBp 187.50 | GBp 199.00 | GBp 180.00 | 47.51K |
| 2026-08-21 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 189.00 | GBp 177.00 | 61.45K |
| 2026-08-20 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 190.00 | GBp 175.00 | 26.11K |
| 2026-08-19 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 190.00 | GBp 175.00 | 26.93K |
| 2026-08-18 | GBp 182.50 | -12.05% | GBp 190.00 | GBp 192.49 | GBp 176.11 | 135.03K |
| 2026-08-17 | GBp 207.50 | +3.75% | GBp 200.00 | GBp 210.00 | GBp 198.00 | 30.85K |
| 2026-08-14 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 9.76K |
| 2026-08-13 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 198.00 | 4.39K |
| 2026-08-12 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 123.43K |
| 2026-08-11 | GBp 200.00 | +2.56% | GBp 197.50 | GBp 205.00 | GBp 196.55 | 108.24K |
| 2026-08-10 | GBp 195.00 | +5.41% | GBp 185.00 | GBp 199.00 | GBp 185.00 | 66.79K |
| 2026-08-07 | GBp 185.00 | +1.37% | GBp 182.50 | GBp 190.00 | GBp 180.00 | 20.08K |
| 2026-08-06 | GBp 182.50 | 0.00% | GBp 182.50 | GBp 185.00 | GBp 180.00 | 47.52K |
| 2026-08-05 | GBp 182.50 | -1.35% | GBp 185.00 | GBp 190.00 | GBp 180.20 | 74.90K |
| 2026-08-04 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 184.00 | GBp 180.20 | 2.77K |
| 2026-08-03 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 2.75K |
| 2026-07-31 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 182.00 | 4.75K |
| 2026-07-30 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 23.33K |
| 2026-07-29 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 6.30K |
| 2026-07-28 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 185.50 | GBp 180.00 | 9.94K |
| 2026-07-27 | GBp 185.00 | 0.00% | GBp 185.00 | GBp 190.00 | GBp 180.00 | 13.20K |
| 2026-07-24 | GBp 185.00 | -2.63% | GBp 190.00 | GBp 195.00 | GBp 180.00 | 33.08K |
| 2026-07-23 | GBp 190.00 | -2.56% | GBp 195.00 | GBp 200.00 | GBp 186.20 | 9.76K |
| 2026-07-22 | GBp 195.00 | 0.00% | GBp 195.00 | GBp 197.75 | GBp 190.00 | 8.51K |
| 2026-07-21 | GBp 195.00 | -2.50% | GBp 200.00 | GBp 198.00 | GBp 190.00 | 16.83K |
| 2026-07-20 | GBp 200.00 | +1.27% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 8.69K |
| 2026-07-17 | GBp 197.50 | -1.25% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 10.15K |
| 2026-07-16 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 32.42K |
| 2026-07-15 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 201.80 | GBp 198.00 | 3.62K |
| 2026-07-14 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 60.93K |
| 2026-07-13 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 10.81K |
| 2026-07-10 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 199.11 | 2.44K |
| 2026-07-09 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 199.11 | 33.34K |
| 2026-07-08 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 93.14K |
| 2026-07-07 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 5.21K |
| 2026-07-06 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 12.20K |
| 2026-07-03 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 28.09K |
| 2026-07-02 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 198.50 | GBp 197.05 | 11.61K |
| 2026-07-01 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 201.38 | GBp 198.50 | 30.75K |
| 2026-06-30 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 200.90 | GBp 198.31 | 8.64K |
| 2026-06-29 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 5.05K |
| 2026-06-26 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 32.13K |
| 2026-06-25 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 36.31K |
| 2026-06-24 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 9.11K |
| 2026-06-23 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 24.15K |
| 2026-06-22 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 6.44K |
| 2026-06-19 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 198.10 | 4.62K |
| 2026-06-18 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 198.10 | 70.03K |
| 2026-06-17 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 201.00 | GBp 197.00 | 23.67K |
| 2026-06-16 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 197.10 | 22.03K |
| 2026-06-15 | GBp 200.00 | +1.27% | GBp 197.50 | GBp 205.00 | GBp 194.14 | 28.23K |
| 2026-06-12 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 197.50 | GBp 195.60 | 11.44K |
| 2026-06-11 | GBp 197.50 | -1.25% | GBp 200.00 | GBp 204.40 | GBp 194.50 | 26.64K |
| 2026-06-10 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 198.80 | GBp 195.00 | 11.54K |
| 2026-06-09 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 195.20 | GBp 195.00 | 2.83K |
| 2026-06-08 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 205.00 | GBp 195.00 | 46.85K |
| 2026-06-05 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 198.40 | GBp 198.40 | 6.30K |
| 2026-06-04 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 200.00 | GBp 198.21 | 32.26K |
| 2026-06-03 | GBp 200.00 | 0.00% | GBp 200.00 | GBp 202.50 | GBp 195.00 | 6.38K |
| 2026-06-02 | GBp 200.00 | +2.56% | GBp 195.00 | GBp 203.88 | GBp 190.00 | 49.79K |
| 2026-06-01 | GBp 195.00 | -1.27% | GBp 197.50 | GBp 205.00 | GBp 190.00 | 66.96K |
| 2026-05-29 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 205.00 | GBp 190.00 | 17.20K |
| 2026-05-28 | GBp 197.50 | 0.00% | GBp 197.50 | GBp 200.50 | GBp 196.00 | 23.80K |