Synectics (SNX) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synectics

Date Open High Low Close* Volume
10/03/2025 310.00p 315.00p 281.00p 285.00p 105710
07/03/2025 295.00p 318.50p 293.60p 310.00p 60365
06/03/2025 305.00p 307.80p 272.60p 295.00p 271660
05/03/2025 335.00p 335.00p 292.50p 305.00p 172637
04/03/2025 365.00p 370.00p 330.00p 330.00p 213853
03/03/2025 360.00p 370.00p 354.50p 360.00p 24043
28/02/2025 360.00p 362.00p 352.00p 360.00p 10551
27/02/2025 355.00p 365.50p 352.20p 360.00p 14986
26/02/2025 345.00p 358.50p 345.00p 355.00p 17676
25/02/2025 346.00p 350.00p 340.00p 345.00p 23932
24/02/2025 350.00p 353.90p 341.00p 346.00p 32113
21/02/2025 355.00p 355.45p 342.00p 350.00p 24353
20/02/2025 355.00p 359.00p 350.00p 355.00p 6255
19/02/2025 358.00p 361.00p 351.00p 355.00p 22889
18/02/2025 358.00p 366.00p 354.00p 358.00p 30793
17/02/2025 355.00p 366.00p 352.00p 358.00p 38801
14/02/2025 338.00p 359.75p 338.00p 355.00p 108033
13/02/2025 338.00p 343.44p 330.00p 338.00p 17558
12/02/2025 341.00p 341.90p 333.26p 338.00p 12294
11/02/2025 341.00p 342.41p 335.25p 341.00p 15514
10/02/2025 335.00p 342.90p 335.00p 341.00p 8674
07/02/2025 335.00p 339.75p 335.00p 335.00p 8497
06/02/2025 343.00p 343.27p 333.55p 335.00p 36779
05/02/2025 335.00p 348.25p 335.00p 343.00p 39457
04/02/2025 340.00p 347.29p 331.11p 335.00p 14432
03/02/2025 345.00p 350.00p 331.50p 342.00p 34153
31/01/2025 325.00p 360.00p 325.00p 345.00p 37644
30/01/2025 320.00p 330.00p 316.60p 325.00p 22036
29/01/2025 320.00p 322.75p 315.25p 320.00p 16008
28/01/2025 315.00p 330.00p 313.50p 320.00p 27776
27/01/2025 330.00p 330.00p 312.26p 315.00p 44696
24/01/2025 332.00p 333.92p 320.00p 320.00p 37558
23/01/2025 321.00p 338.00p 316.25p 326.00p 52212
22/01/2025 320.00p 321.80p 313.95p 321.00p 23000
21/01/2025 325.00p 327.80p 311.50p 320.00p 78316
20/01/2025 333.00p 335.00p 311.00p 325.00p 126589
17/01/2025 335.00p 338.50p 325.00p 333.00p 56838
16/01/2025 350.00p 354.00p 330.00p 335.00p 32123
15/01/2025 360.00p 361.00p 342.10p 350.00p 42223
14/01/2025 360.00p 363.50p 356.00p 360.00p 26347
13/01/2025 360.00p 369.00p 360.00p 360.00p 40391
10/01/2025 360.00p 372.00p 358.30p 360.00p 13756
09/01/2025 360.00p 361.95p 357.15p 360.00p 17825
08/01/2025 360.00p 362.38p 355.50p 360.00p 16182
07/01/2025 360.00p 363.00p 340.00p 360.00p 59579
06/01/2025 365.00p 370.00p 350.20p 355.00p 54170
03/01/2025 360.00p 370.00p 360.00p 365.00p 90644
02/01/2025 352.00p 367.50p 351.00p 360.00p 35808
31/12/2024 352.00p 358.88p 349.76p 352.00p 17264
30/12/2024 352.00p 360.00p 349.00p 352.00p 59821
27/12/2024 345.00p 359.00p 345.00p 352.00p 37286
24/12/2024 345.00p 350.00p 342.10p 345.00p 19742
23/12/2024 345.00p 349.50p 341.50p 345.00p 37763
20/12/2024 345.00p 349.50p 342.00p 345.00p 21389
19/12/2024 345.00p 348.90p 342.51p 345.00p 17047
18/12/2024 345.00p 350.00p 343.00p 345.00p 22069
17/12/2024 345.00p 350.00p 345.00p 345.00p 31882
16/12/2024 345.00p 350.00p 343.13p 345.00p 39131
13/12/2024 345.00p 347.44p 340.20p 345.00p 51583
12/12/2024 345.00p 345.50p 340.00p 345.00p 17624
11/12/2024 345.00p 349.50p 342.00p 345.00p 30845
10/12/2024 347.00p 352.00p 341.50p 346.00p 58979
09/12/2024 325.00p 359.50p 322.00p 347.00p 219041
06/12/2024 309.00p 312.23p 306.52p 309.00p 14014
05/12/2024 320.00p 320.00p 305.80p 309.00p 103286
04/12/2024 305.00p 314.00p 305.00p 310.00p 44448
03/12/2024 295.00p 310.00p 294.00p 305.00p 32989
02/12/2024 305.00p 305.00p 290.00p 295.00p 27100
29/11/2024 305.00p 305.00p 300.00p 305.00p 21106
28/11/2024 305.00p 305.70p 301.30p 305.00p 6422
27/11/2024 305.00p 305.99p 301.30p 305.00p 23234
26/11/2024 313.00p 313.70p 302.05p 305.00p 33735
25/11/2024 315.00p 325.50p 306.00p 315.00p 88313
22/11/2024 313.00p 319.00p 307.50p 313.00p 12264
21/11/2024 315.00p 315.00p 307.40p 313.00p 26899
20/11/2024 315.00p 315.45p 312.50p 315.00p 16724
19/11/2024 315.00p 316.00p 312.20p 315.00p 17298
18/11/2024 310.00p 320.00p 310.00p 315.00p 26994
15/11/2024 305.00p 310.00p 305.00p 305.00p 12496
14/11/2024 295.00p 310.00p 295.00p 305.00p 31040
13/11/2024 305.00p 306.00p 292.00p 295.00p 23963
12/11/2024 315.00p 316.20p 302.50p 305.00p 24501
11/11/2024 315.00p 327.00p 310.00p 315.00p 108680
08/11/2024 295.00p 328.00p 295.00p 306.00p 84577
07/11/2024 288.00p 307.00p 287.34p 295.00p 34057
06/11/2024 290.00p 300.00p 286.40p 288.00p 26875
05/11/2024 280.00p 296.30p 280.00p 290.00p 37995
04/11/2024 261.00p 286.44p 260.40p 280.00p 59158
01/11/2024 258.00p 260.52p 250.00p 253.00p 34651
31/10/2024 260.00p 269.00p 253.20p 260.00p 15243
30/10/2024 245.00p 290.00p 231.68p 260.00p 89751
29/10/2024 245.00p 250.00p 239.79p 245.00p 56682
28/10/2024 260.00p 260.00p 242.50p 245.00p 33997
25/10/2024 260.00p 261.00p 253.22p 260.00p 14110
24/10/2024 260.00p 260.00p 253.50p 260.00p 10365
23/10/2024 260.00p 265.00p 252.00p 260.00p 11568
22/10/2024 260.00p 266.95p 252.00p 260.00p 39984
21/10/2024 260.00p 270.00p 250.00p 260.00p 36558
18/10/2024 260.00p 275.00p 254.00p 260.00p 22924
17/10/2024 255.00p 268.00p 252.55p 260.00p 26439
16/10/2024 255.00p 260.00p 251.50p 260.00p 27932
15/10/2024 255.00p 258.00p 250.00p 255.00p 24909
14/10/2024 285.00p 285.00p 250.00p 255.00p 104483
11/10/2024 290.00p 290.00p 280.00p 285.00p 21094
10/10/2024 280.00p 299.00p 277.60p 290.00p 97050
09/10/2024 280.00p 282.90p 272.60p 280.00p 31695
08/10/2024 270.00p 285.95p 269.20p 280.00p 48819
07/10/2024 270.00p 278.00p 265.00p 270.00p 44353
04/10/2024 270.00p 277.50p 262.00p 270.00p 35100
03/10/2024 270.00p 280.00p 268.80p 270.00p 42930
02/10/2024 270.00p 276.00p 266.67p 270.00p 27679
01/10/2024 260.00p 278.60p 260.00p 270.00p 143830
30/09/2024 250.00p 261.60p 241.40p 260.00p 49475
27/09/2024 255.00p 256.95p 246.27p 250.00p 10882
26/09/2024 260.00p 260.00p 248.50p 255.00p 47512
25/09/2024 265.00p 269.48p 242.56p 260.00p 77091
24/09/2024 265.00p 270.00p 255.00p 265.00p 64282
23/09/2024 245.00p 268.00p 245.00p 265.00p 58632
20/09/2024 232.00p 250.00p 227.52p 245.00p 39281
19/09/2024 245.00p 246.25p 210.00p 245.00p 80475
18/09/2024 255.00p 258.89p 244.20p 245.00p 38976
17/09/2024 235.00p 259.75p 231.00p 255.00p 103737
16/09/2024 225.00p 244.80p 220.00p 235.00p 226640
13/09/2024 194.50p 206.00p 194.50p 203.00p 72080
12/09/2024 194.50p 198.00p 190.00p 194.50p 39983
11/09/2024 195.00p 196.22p 190.00p 194.50p 16955
10/09/2024 195.00p 197.50p 192.26p 195.00p 19521
09/09/2024 192.50p 200.00p 192.50p 195.00p 45237
06/09/2024 186.00p 188.00p 183.68p 186.00p 14547
05/09/2024 186.00p 187.92p 182.16p 186.00p 18460
04/09/2024 185.00p 187.40p 182.75p 186.00p 37474
03/09/2024 190.00p 190.00p 185.20p 187.50p 36649
02/09/2024 195.00p 196.00p 183.53p 190.00p 60000
30/08/2024 195.00p 199.75p 192.07p 196.00p 46477
29/08/2024 200.50p 200.50p 181.14p 195.00p 340159
28/08/2024 203.00p 205.25p 200.57p 203.00p 137571
27/08/2024 195.00p 203.80p 194.50p 203.00p 69852
23/08/2024 190.00p 199.50p 190.00p 195.00p 75487
22/08/2024 187.50p 190.00p 187.15p 190.00p 38994
21/08/2024 182.50p 189.20p 182.50p 187.50p 94790
20/08/2024 182.50p 183.14p 181.17p 182.50p 25283
19/08/2024 182.50p 183.89p 180.50p 182.50p 29364
16/08/2024 180.00p 183.50p 177.50p 182.50p 24874
15/08/2024 180.00p 181.50p 180.00p 180.00p 22563
14/08/2024 180.00p 181.92p 177.44p 180.00p 19951
13/08/2024 180.00p 182.50p 177.00p 180.00p 11001
12/08/2024 180.00p 184.63p 176.00p 180.00p 34627
09/08/2024 177.50p 181.89p 176.00p 180.00p 30001
08/08/2024 180.00p 182.50p 174.44p 177.50p 39525
07/08/2024 175.00p 184.00p 175.00p 180.00p 72834
06/08/2024 167.50p 178.25p 167.50p 175.00p 49765
05/08/2024 175.00p 178.50p 161.00p 167.50p 147105
02/08/2024 180.00p 180.00p 175.00p 175.00p 25127
01/08/2024 177.50p 180.00p 177.50p 180.00p 44656
31/07/2024 177.50p 180.00p 177.50p 177.50p 56441
30/07/2024 177.50p 178.97p 177.50p 177.50p 16754
29/07/2024 177.50p 179.25p 176.25p 177.50p 25365
26/07/2024 176.50p 177.92p 173.50p 177.50p 39654
25/07/2024 175.00p 176.50p 171.00p 176.50p 37692
24/07/2024 182.50p 182.50p 173.70p 176.50p 79399
23/07/2024 182.50p 184.95p 180.00p 182.50p 38786
22/07/2024 187.50p 192.00p 181.00p 183.00p 47357
19/07/2024 190.00p 190.00p 180.00p 187.50p 27139
18/07/2024 190.00p 190.90p 186.00p 190.00p 25982
17/07/2024 190.00p 191.07p 189.00p 190.00p 47050
16/07/2024 190.00p 193.00p 186.30p 190.00p 55631
15/07/2024 193.00p 199.00p 186.00p 190.00p 143111
12/07/2024 184.00p 200.00p 184.00p 197.50p 373443
11/07/2024 184.00p 186.60p 184.00p 184.00p 28783
10/07/2024 185.50p 188.00p 184.00p 185.50p 66534
09/07/2024 187.50p 193.25p 182.26p 185.50p 154336
08/07/2024 185.00p 189.50p 180.00p 185.00p 104835
05/07/2024 187.50p 187.50p 180.67p 182.50p 33294
04/07/2024 188.50p 188.50p 185.92p 187.50p 33344
03/07/2024 190.00p 190.17p 185.10p 188.50p 15077
02/07/2024 190.00p 191.09p 188.27p 189.00p 26480
01/07/2024 182.50p 194.50p 182.50p 190.00p 45446
28/06/2024 182.50p 184.22p 181.10p 182.50p 25554
27/06/2024 182.50p 183.60p 181.50p 182.50p 46172
26/06/2024 185.00p 185.00p 180.00p 182.50p 6701
25/06/2024 187.50p 187.50p 185.00p 185.00p 6772
24/06/2024 190.00p 190.00p 182.00p 187.50p 28316
21/06/2024 192.50p 192.50p 185.25p 190.00p 8717
20/06/2024 192.50p 192.50p 190.00p 192.50p 25592
19/06/2024 192.50p 192.50p 190.00p 192.50p 19405
18/06/2024 185.00p 200.00p 185.00p 192.50p 165023
17/06/2024 176.00p 176.36p 176.00p 176.00p 0
14/06/2024 176.00p 179.20p 174.66p 176.00p 37365
13/06/2024 176.00p 178.90p 173.85p 176.00p 50317
12/06/2024 176.00p 180.00p 174.00p 176.00p 19078
11/06/2024 176.00p 178.96p 174.08p 176.00p 19521
10/06/2024 176.00p 179.12p 174.25p 176.00p 14241
07/06/2024 176.00p 179.12p 174.00p 176.00p 14691
06/06/2024 176.00p 179.48p 176.00p 176.00p 47234
05/06/2024 175.00p 180.00p 175.00p 176.00p 41173
04/06/2024 185.00p 188.25p 169.84p 175.00p 87143
03/06/2024 185.00p 186.85p 180.50p 185.00p 12046
31/05/2024 187.50p 187.50p 180.50p 185.00p 3571
30/05/2024 187.50p 189.50p 187.50p 187.50p 13993
29/05/2024 190.00p 192.07p 187.50p 187.50p 2039

*Close Price adjusted for both dividends and splits