1. Share Prices

  2. Synectics PLC (SNX)

282.50p+5.00 (+1.80%)05 Nov 2025, 16:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synectics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025292.50p289.90p271.03p277.50p73,756
Nov 3, 2025292.50p300.00p285.15p292.50p34,660
Oct 31, 2025285.00p290.00p284.55p287.50p12,149
Oct 30, 2025285.00p290.00p280.00p285.00p16,267
Oct 29, 2025285.00p290.00p280.00p285.00p38,653
Oct 28, 2025285.00p288.50p281.00p285.00p27,004
Oct 27, 2025285.00p290.00p280.00p285.00p55,988
Oct 24, 2025285.00p289.00p281.50p285.00p37,342
Oct 23, 2025285.00p290.00p281.65p285.00p15,898
Oct 22, 2025292.50p291.25p281.11p285.00p26,132
Oct 21, 2025292.50p295.00p290.00p292.50p31,657
Oct 20, 2025280.00p295.00p280.00p290.00p38,462
Oct 17, 2025285.00p283.00p265.50p280.00p102,695
Oct 16, 2025290.00p300.00p285.00p285.00p296,776
Oct 15, 2025285.00p289.00p275.00p282.50p72,228
Oct 14, 2025290.00p289.50p280.00p285.00p53,872
Oct 13, 2025292.50p295.00p275.50p290.00p91,308
Oct 10, 2025296.00p300.00p286.00p292.50p43,829
Oct 9, 2025297.50p300.00p290.00p296.00p36,096
Oct 8, 2025305.00p306.00p295.00p297.50p55,708
Oct 7, 2025307.50p307.00p300.00p305.00p25,129
Oct 6, 2025307.50p310.56p305.00p307.50p28,791
Oct 3, 2025307.50p310.00p305.00p307.50p7,675
Oct 2, 2025305.00p310.00p302.80p307.50p37,301
Oct 1, 2025290.00p306.00p287.60p305.00p39,159
Sep 30, 2025300.00p302.00p281.00p290.00p206,739
Sep 29, 2025310.00p315.00p295.00p300.00p70,276
Sep 26, 2025310.00p308.00p305.00p310.00p9,428
Sep 25, 2025310.00p315.00p305.00p310.00p13,588
Sep 24, 2025317.50p316.47p305.50p310.00p29,960
Sep 23, 2025317.50p325.00p311.10p317.50p19,034
Sep 22, 2025317.50p325.00p311.10p317.50p26,179
Sep 19, 2025317.50p325.00p312.60p317.50p9,374
Sep 18, 2025317.50p316.50p308.00p317.50p23,907
Sep 17, 2025315.00p320.00p312.55p315.00p54,610
Sep 16, 2025335.00p332.50p312.00p315.00p39,707
Sep 15, 2025335.00p345.00p330.50p335.00p42,328
Sep 12, 2025342.50p350.00p333.00p335.00p34,996
Sep 11, 2025317.50p348.00p322.67p342.50p137,790
Sep 10, 2025317.50p325.00p316.12p317.50p28,142
Sep 9, 2025320.00p326.00p315.50p317.50p20,033
Sep 8, 2025305.00p324.44p309.05p320.00p36,985
Sep 5, 2025305.00p310.00p302.50p305.00p18,868
Sep 4, 2025305.00p310.00p300.00p305.00p30,477
Sep 3, 2025315.00p314.25p298.00p305.00p34,506
Sep 2, 2025317.50p323.75p310.00p315.00p49,064
Sep 1, 2025315.00p325.00p310.00p317.50p15,156
Aug 29, 2025315.00p320.00p312.50p315.00p18,140
Aug 28, 2025317.50p324.00p315.00p315.00p34,893
Aug 27, 2025305.00p324.25p302.00p317.50p81,534
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21