Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/12/2025 220.00p 234.00p 218.00p 230.00p 113833
18/12/2025 235.00p 235.09p 210.00p 220.00p 411599
17/12/2025 290.00p 290.00p 220.53p 235.00p 816367
16/12/2025 292.50p 293.70p 280.00p 290.00p 10472
15/12/2025 292.50p 296.10p 286.00p 292.50p 10753
12/12/2025 292.50p 292.50p 286.10p 292.50p 14728
11/12/2025 292.50p 296.22p 288.90p 292.50p 19271
10/12/2025 295.00p 300.00p 288.90p 292.50p 19314
09/12/2025 285.00p 299.00p 285.00p 292.00p 15595
08/12/2025 285.00p 290.00p 280.00p 285.00p 10490
05/12/2025 285.00p 289.75p 284.91p 285.00p 4059
04/12/2025 285.00p 290.00p 284.77p 285.00p 15822
03/12/2025 277.50p 289.80p 275.40p 285.00p 19835
02/12/2025 277.50p 284.00p 274.03p 277.50p 13906
01/12/2025 277.50p 282.00p 270.00p 277.50p 20526
28/11/2025 275.00p 282.00p 270.00p 277.50p 48058
27/11/2025 270.00p 279.90p 268.00p 275.00p 14140
26/11/2025 270.00p 274.80p 265.00p 270.00p 52390
25/11/2025 267.50p 273.50p 265.00p 270.00p 26330
24/11/2025 270.00p 280.00p 265.20p 267.50p 23537
21/11/2025 275.00p 275.00p 260.67p 262.50p 34903
20/11/2025 265.00p 279.00p 263.20p 275.00p 24348
19/11/2025 257.50p 268.50p 255.00p 265.00p 41035
18/11/2025 262.50p 265.00p 255.00p 265.00p 94419
17/11/2025 262.50p 263.70p 260.00p 262.50p 17101
14/11/2025 265.00p 267.00p 260.00p 262.50p 43261
13/11/2025 277.50p 277.50p 262.55p 265.00p 123811
12/11/2025 282.50p 283.50p 271.50p 277.50p 38557
11/11/2025 282.50p 290.00p 275.00p 282.50p 16589
10/11/2025 282.50p 290.00p 278.60p 282.50p 17929
07/11/2025 282.50p 284.80p 278.50p 282.50p 8458
06/11/2025 282.50p 290.00p 278.00p 282.50p 11021
05/11/2025 277.50p 288.49p 270.00p 282.50p 15126
04/11/2025 292.50p 292.50p 271.03p 277.50p 73756
03/11/2025 292.50p 300.00p 285.15p 292.50p 34660
31/10/2025 285.00p 290.00p 284.55p 287.50p 12149
30/10/2025 285.00p 290.00p 280.00p 285.00p 16267
29/10/2025 285.00p 290.00p 280.00p 285.00p 38653
28/10/2025 285.00p 288.50p 281.00p 285.00p 27004
27/10/2025 285.00p 290.00p 280.00p 285.00p 55988
24/10/2025 285.00p 289.00p 281.50p 285.00p 37342
23/10/2025 285.00p 290.00p 281.65p 285.00p 15898
22/10/2025 292.50p 292.50p 281.11p 285.00p 26132
21/10/2025 292.50p 295.00p 290.00p 292.50p 31657
20/10/2025 280.00p 295.00p 280.00p 290.00p 38462
17/10/2025 285.00p 285.00p 265.50p 280.00p 102695
16/10/2025 290.00p 300.00p 285.00p 285.00p 296776
15/10/2025 285.00p 289.00p 275.00p 282.50p 72228
14/10/2025 290.00p 290.00p 280.00p 285.00p 53872
13/10/2025 292.50p 295.00p 275.50p 290.00p 91308
10/10/2025 296.00p 300.00p 286.00p 292.50p 43829
09/10/2025 297.50p 300.00p 290.00p 296.00p 36096
08/10/2025 305.00p 306.00p 295.00p 297.50p 55708
07/10/2025 307.50p 307.50p 300.00p 305.00p 25129
06/10/2025 307.50p 310.56p 305.00p 307.50p 28791
03/10/2025 307.50p 310.00p 305.00p 307.50p 7675
02/10/2025 305.00p 310.00p 302.80p 307.50p 37301
01/10/2025 290.00p 306.00p 287.60p 305.00p 39159
30/09/2025 300.00p 302.00p 281.00p 290.00p 206739
29/09/2025 310.00p 315.00p 295.00p 300.00p 70276
26/09/2025 310.00p 310.00p 305.00p 310.00p 9428
25/09/2025 310.00p 315.00p 305.00p 310.00p 13588
24/09/2025 317.50p 317.50p 305.50p 310.00p 29960
23/09/2025 317.50p 325.00p 311.10p 317.50p 19034
22/09/2025 317.50p 325.00p 311.10p 317.50p 26179
19/09/2025 317.50p 325.00p 312.60p 317.50p 9374
18/09/2025 317.50p 317.50p 308.00p 317.50p 23907
17/09/2025 315.00p 320.00p 312.55p 315.00p 54610
16/09/2025 335.00p 335.00p 335.00p 315.00p 39707
15/09/2025 335.00p 345.00p 330.50p 335.00p 42328
12/09/2025 342.50p 350.00p 333.00p 335.00p 34996
11/09/2025 317.50p 317.50p 317.50p 342.50p 137790
10/09/2025 317.50p 325.00p 316.12p 317.50p 28142
09/09/2025 320.00p 326.00p 315.50p 317.50p 20033
08/09/2025 305.00p 324.45p 305.00p 320.00p 36985
05/09/2025 305.00p 310.00p 302.50p 305.00p 18868
04/09/2025 305.00p 310.00p 300.00p 305.00p 21477
03/09/2025 315.00p 315.00p 301.00p 305.00p 34506
02/09/2025 317.50p 323.75p 310.00p 315.00p 49064
01/09/2025 315.00p 325.00p 310.00p 317.50p 15156
29/08/2025 315.00p 320.00p 311.43p 315.00p 18140
28/08/2025 317.50p 324.00p 315.00p 315.00p 34893
27/08/2025 305.00p 324.25p 302.00p 317.50p 81534
26/08/2025 300.00p 315.00p 295.00p 305.00p 39368
22/08/2025 305.00p 305.00p 293.50p 300.00p 44815
21/08/2025 305.00p 307.50p 300.00p 305.00p 32026
20/08/2025 305.00p 307.50p 300.00p 305.00p 24956
19/08/2025 305.00p 310.00p 304.10p 305.00p 7957
18/08/2025 305.00p 308.89p 303.80p 305.00p 13905
15/08/2025 307.50p 308.89p 301.00p 305.00p 50344
14/08/2025 307.50p 310.00p 305.10p 307.50p 16680
13/08/2025 307.50p 309.40p 305.00p 307.50p 24394
12/08/2025 310.00p 312.00p 306.25p 307.50p 29382
11/08/2025 319.50p 324.00p 310.00p 312.50p 42764
08/08/2025 319.50p 324.00p 315.00p 319.00p 36828
07/08/2025 325.00p 325.00p 316.66p 319.50p 16778
06/08/2025 327.50p 330.00p 322.55p 325.00p 24061
05/08/2025 317.50p 328.00p 315.67p 327.50p 27486
04/08/2025 315.00p 326.40p 312.40p 317.50p 48025
01/08/2025 297.50p 319.50p 295.00p 315.00p 43051
31/07/2025 295.00p 305.00p 292.14p 297.50p 80838
30/07/2025 302.50p 302.50p 291.50p 295.00p 166135
29/07/2025 307.50p 310.00p 290.55p 302.50p 84529
28/07/2025 307.50p 310.00p 305.00p 307.50p 41711
25/07/2025 310.00p 312.50p 306.50p 307.50p 67257
24/07/2025 315.00p 315.00p 306.65p 310.00p 46807
23/07/2025 315.00p 320.00p 310.00p 315.00p 34868
22/07/2025 317.50p 317.50p 313.20p 315.00p 33947
21/07/2025 317.50p 325.00p 310.00p 317.50p 40457
18/07/2025 317.50p 320.00p 310.90p 317.50p 31810
17/07/2025 317.50p 321.66p 317.50p 320.00p 40537
16/07/2025 312.50p 323.45p 312.50p 317.50p 147334
15/07/2025 318.00p 325.00p 306.65p 312.50p 86670
14/07/2025 335.00p 340.00p 315.00p 320.00p 73705
11/07/2025 335.00p 340.00p 330.00p 335.00p 37201
10/07/2025 335.00p 340.00p 330.00p 335.00p 43486
09/07/2025 332.50p 348.00p 331.00p 335.00p 153076
08/07/2025 337.50p 342.75p 315.00p 332.50p 192050
07/07/2025 330.00p 335.00p 322.00p 327.50p 48073
04/07/2025 320.00p 335.00p 317.30p 330.00p 64534
03/07/2025 315.00p 325.00p 313.50p 320.00p 50301
02/07/2025 315.00p 319.00p 311.00p 315.00p 49170
01/07/2025 315.00p 318.00p 300.00p 315.00p 75114
30/06/2025 315.00p 317.00p 309.53p 315.00p 33837
27/06/2025 317.50p 318.35p 310.00p 315.00p 46362
26/06/2025 317.50p 325.00p 312.00p 317.50p 19058
25/06/2025 317.50p 317.50p 312.00p 317.50p 11396
24/06/2025 317.50p 319.50p 311.00p 317.50p 34295
23/06/2025 317.50p 320.05p 311.00p 317.50p 9490
20/06/2025 322.50p 325.00p 312.50p 317.50p 44953
19/06/2025 322.50p 325.50p 315.02p 322.50p 19691
18/06/2025 322.50p 328.50p 315.00p 322.50p 45993
17/06/2025 307.50p 330.00p 307.50p 322.50p 40237
16/06/2025 315.00p 319.00p 295.16p 307.50p 119672
13/06/2025 325.00p 325.00p 312.55p 315.00p 21112
12/06/2025 330.00p 330.00p 320.67p 325.00p 10191
11/06/2025 330.00p 333.00p 322.00p 330.00p 28819
10/06/2025 330.00p 338.50p 325.00p 330.00p 140892
09/06/2025 325.00p 335.00p 320.74p 330.00p 95469
06/06/2025 322.50p 325.50p 316.50p 322.50p 9674
05/06/2025 320.00p 325.50p 310.00p 322.50p 26147
04/06/2025 317.50p 330.00p 314.00p 320.00p 23723
03/06/2025 322.50p 322.50p 305.00p 310.00p 49642
02/06/2025 330.00p 330.00p 316.00p 322.50p 32103
30/05/2025 330.00p 332.00p 325.01p 330.00p 15653
29/05/2025 325.00p 335.00p 325.00p 330.00p 17800
28/05/2025 325.00p 330.00p 324.20p 325.00p 18058
27/05/2025 305.00p 330.00p 305.00p 325.00p 69992
23/05/2025 317.50p 317.50p 300.00p 305.00p 88457
22/05/2025 320.00p 320.00p 312.00p 317.50p 15988
21/05/2025 322.50p 330.00p 312.00p 320.00p 16302
20/05/2025 322.50p 325.00p 313.50p 322.50p 40900
19/05/2025 335.00p 340.00p 320.01p 322.50p 17028
16/05/2025 347.50p 348.48p 322.00p 335.00p 60407
15/05/2025 347.50p 349.90p 344.30p 347.50p 11004
14/05/2025 347.50p 355.00p 340.00p 347.50p 27014
13/05/2025 332.50p 348.80p 327.96p 347.50p 55720
12/05/2025 337.50p 345.00p 330.00p 332.50p 59704
09/05/2025 305.00p 330.00p 300.00p 327.50p 74504
08/05/2025 305.00p 314.40p 290.00p 310.00p 131574
07/05/2025 325.00p 330.00p 302.00p 310.00p 121733
06/05/2025 342.50p 342.50p 320.00p 325.00p 51193
02/05/2025 340.00p 347.00p 335.00p 342.50p 8021
01/05/2025 342.50p 346.00p 330.00p 340.00p 8096
30/04/2025 335.00p 345.00p 330.00p 340.00p 23920
29/04/2025 335.00p 340.00p 333.00p 335.00p 9718
28/04/2025 335.00p 339.50p 330.00p 337.00p 35089
25/04/2025 340.00p 347.50p 333.00p 335.00p 84101
24/04/2025 340.00p 344.00p 332.00p 340.00p 67583
23/04/2025 327.50p 347.50p 327.50p 340.00p 98064
22/04/2025 332.50p 335.00p 325.00p 327.50p 21904
17/04/2025 317.50p 335.00p 315.00p 330.00p 31686
16/04/2025 307.50p 318.75p 300.00p 317.50p 16406
15/04/2025 287.50p 314.50p 287.50p 312.50p 48133
14/04/2025 287.50p 295.00p 286.00p 287.50p 16002
11/04/2025 275.00p 293.48p 273.50p 290.00p 47979
10/04/2025 260.00p 290.00p 260.00p 275.00p 86591
09/04/2025 257.50p 264.00p 247.00p 257.50p 70970
08/04/2025 250.00p 270.00p 246.50p 270.00p 75727
07/04/2025 262.50p 263.00p 226.25p 250.00p 292476
04/04/2025 282.50p 290.00p 259.50p 262.50p 120604
03/04/2025 295.00p 295.00p 272.00p 282.50p 158456
02/04/2025 300.00p 300.00p 290.00p 300.00p 18554
01/04/2025 295.00p 305.00p 292.25p 300.00p 47240
31/03/2025 305.00p 310.00p 292.55p 295.00p 51477
28/03/2025 307.00p 307.00p 295.00p 304.00p 40087
27/03/2025 307.00p 310.00p 304.00p 307.00p 9344
26/03/2025 307.00p 312.50p 307.00p 307.00p 20018
25/03/2025 315.00p 315.00p 303.17p 307.00p 60956
24/03/2025 325.00p 329.00p 311.00p 315.00p 30279
21/03/2025 330.00p 330.00p 321.00p 325.00p 17314
20/03/2025 330.00p 339.00p 325.66p 330.00p 11393
19/03/2025 315.00p 334.70p 314.16p 330.00p 40642
18/03/2025 310.00p 319.00p 309.50p 315.00p 31171
17/03/2025 305.00p 318.50p 301.50p 310.00p 47390
14/03/2025 300.00p 307.50p 280.00p 280.00p 41125
13/03/2025 300.00p 306.30p 296.55p 300.00p 27735
12/03/2025 285.00p 307.45p 285.00p 300.00p 39403
11/03/2025 290.00p 299.00p 283.33p 285.00p 65813
10/03/2025 310.00p 315.00p 281.00p 285.00p 105710

*Close Price adjusted for both dividends and splits