Synectics (SNX) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits