Synectics plc (SNX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:52PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 190.00 | 192.50 | 190.50 | 190.00 | 190.00 | 6,853 |
| Apr 25, 2024 | 187.50 | 191.25 | 186.00 | 190.00 | 190.00 | 13,751 |
| Apr 24, 2024 | 190.00 | 193.75 | 180.00 | 187.50 | 187.50 | 30,381 |
| Apr 23, 2024 | 187.50 | 189.73 | 185.50 | 187.50 | 187.50 | 8,025 |
| Apr 22, 2024 | 187.50 | 191.00 | 185.05 | 187.50 | 187.50 | 8,651 |
| Apr 19, 2024 | 187.50 | 191.45 | 187.65 | 187.50 | 187.50 | 4,908 |
| Apr 18, 2024 | 187.50 | 190.80 | 186.00 | 187.50 | 187.50 | 4,775 |
| Apr 17, 2024 | 187.50 | 193.50 | 185.67 | 193.00 | 193.00 | 18,714 |
| Apr 16, 2024 | 187.50 | 192.00 | 182.00 | 185.00 | 185.00 | 17,227 |
| Apr 15, 2024 | 187.50 | 192.68 | 181.22 | 187.50 | 187.50 | 17,422 |
| Apr 12, 2024 | 187.50 | 193.00 | 186.52 | 193.00 | 193.00 | 24,431 |
| Apr 11, 2024 | 180.00 | 192.50 | 175.00 | 187.50 | 187.50 | 121,400 |
| Apr 11, 2024 | 3 Dividend | |||||
| Apr 10, 2024 | 180.00 | 182.15 | 181.80 | 180.00 | 177.00 | 7,429 |
| Apr 09, 2024 | 177.50 | 190.00 | 176.00 | 180.00 | 177.00 | 38,480 |
| Apr 08, 2024 | 170.00 | 184.10 | 174.00 | 177.50 | 174.54 | 39,195 |
| Apr 05, 2024 | 170.00 | 175.00 | 168.50 | 170.00 | 167.17 | 9,583 |
| Apr 04, 2024 | 170.00 | 174.00 | 174.00 | 170.00 | 167.17 | 3,151 |
| Apr 03, 2024 | 167.50 | 172.00 | 167.00 | 170.00 | 167.17 | 8,592 |
| Apr 02, 2024 | 167.50 | 169.75 | 166.75 | 167.50 | 164.71 | 24,569 |
| Mar 28, 2024 | 167.50 | 168.25 | 165.00 | 167.50 | 164.71 | 18,351 |
| Mar 27, 2024 | 172.50 | 174.50 | 165.00 | 167.50 | 164.71 | 8,011 |
| Mar 26, 2024 | 175.00 | 177.00 | 170.50 | 172.50 | 169.63 | 33,604 |
| Mar 25, 2024 | 177.50 | 176.43 | 170.00 | 175.00 | 172.08 | 22,695 |
| Mar 22, 2024 | 177.50 | 176.98 | 176.00 | 177.50 | 174.54 | 16,198 |
| Mar 21, 2024 | 177.50 | 177.00 | 175.00 | 177.50 | 174.54 | 1,157 |
| Mar 20, 2024 | 177.50 | 178.00 | 177.32 | 177.50 | 174.54 | 2,456 |
| Mar 19, 2024 | 177.50 | 178.44 | 177.25 | 177.50 | 174.54 | 1,556 |
| Mar 18, 2024 | 180.00 | 184.50 | 175.10 | 177.50 | 174.54 | 21,617 |
| Mar 15, 2024 | 180.00 | 181.60 | 178.77 | 180.00 | 177.00 | 4,462 |
| Mar 14, 2024 | 180.00 | 185.00 | 178.61 | 180.00 | 177.00 | 5,851 |
| Mar 13, 2024 | 180.00 | 183.24 | 179.00 | 180.00 | 177.00 | 11,389 |
| Mar 12, 2024 | 175.00 | 184.90 | 173.00 | 180.00 | 177.00 | 38,495 |
| Mar 11, 2024 | 167.50 | 177.00 | 167.05 | 175.00 | 172.08 | 51,841 |
| Mar 08, 2024 | 170.00 | 171.45 | 165.00 | 167.50 | 164.71 | 25,417 |
| Mar 07, 2024 | 172.50 | 174.00 | 165.00 | 170.00 | 167.17 | 19,120 |
| Mar 06, 2024 | 180.00 | 182.24 | 170.50 | 172.50 | 169.63 | 32,526 |
| Mar 05, 2024 | 180.00 | 184.00 | 178.05 | 180.00 | 177.00 | 16,779 |
| Mar 04, 2024 | 180.00 | 182.30 | 177.55 | 180.00 | 177.00 | 39,731 |
| Mar 01, 2024 | 180.00 | 184.50 | 177.27 | 180.00 | 177.00 | 11,445 |
| Feb 29, 2024 | 180.00 | 181.90 | 177.00 | 180.00 | 177.00 | 17,497 |
| Feb 28, 2024 | 182.50 | 185.00 | 177.00 | 180.00 | 177.00 | 32,231 |
| Feb 27, 2024 | 187.50 | 195.00 | 181.00 | 182.50 | 179.46 | 229,074 |
| Feb 26, 2024 | 180.00 | 189.00 | 177.05 | 185.00 | 181.92 | 94,031 |
| Feb 23, 2024 | 180.00 | 184.50 | 176.50 | 180.00 | 177.00 | 47,460 |
| Feb 22, 2024 | 182.50 | 187.75 | 176.00 | 180.00 | 177.00 | 65,685 |
| Feb 21, 2024 | 190.00 | 192.00 | 175.00 | 182.50 | 179.46 | 39,441 |
| Feb 20, 2024 | 193.50 | 194.50 | 186.00 | 190.00 | 186.83 | 49,896 |
| Feb 19, 2024 | 192.50 | 200.00 | 186.00 | 193.50 | 190.28 | 153,771 |
| Feb 16, 2024 | 180.00 | 179.74 | 175.20 | 180.00 | 177.00 | 13,950 |
| Feb 15, 2024 | 180.00 | 180.00 | 175.20 | 180.00 | 177.00 | 585 |
| Feb 14, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 177.00 | - |
| Feb 13, 2024 | 180.00 | 176.60 | 175.20 | 180.00 | 177.00 | 3,974 |
| Feb 12, 2024 | 185.00 | 186.50 | 180.00 | 180.00 | 177.00 | 35,829 |
| Feb 09, 2024 | 177.50 | 189.50 | 181.00 | 185.00 | 181.92 | 42,117 |
| Feb 08, 2024 | 172.50 | 184.10 | 174.00 | 177.50 | 174.54 | 83,325 |
| Feb 07, 2024 | 155.00 | 173.98 | 155.48 | 172.50 | 169.63 | 40,312 |
| Feb 06, 2024 | 155.00 | 152.76 | 152.62 | 155.00 | 152.42 | 5,059 |
| Feb 05, 2024 | 157.50 | 158.00 | 152.55 | 155.00 | 152.42 | 8,198 |
| Feb 02, 2024 | 160.00 | 155.00 | 155.00 | 157.50 | 154.88 | 8,000 |
| Feb 01, 2024 | 160.00 | 162.44 | 156.50 | 160.00 | 157.33 | 19,352 |
| Jan 31, 2024 | 160.00 | 163.00 | 158.55 | 162.50 | 159.79 | 2,853 |
| Jan 30, 2024 | 162.50 | 167.60 | 155.50 | 162.50 | 159.79 | 34,507 |
| Jan 29, 2024 | 152.50 | 160.00 | 152.20 | 152.50 | 149.96 | 348 |
| Jan 26, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 149.96 | - |
| Jan 25, 2024 | 152.50 | 158.00 | 149.00 | 152.50 | 149.96 | 8,767 |
| Jan 24, 2024 | 152.50 | 153.19 | 149.55 | 152.50 | 149.96 | 11,080 |
| Jan 23, 2024 | 152.50 | 153.24 | 149.02 | 152.50 | 149.96 | 6,770 |
| Jan 22, 2024 | 152.50 | 154.95 | 148.75 | 152.50 | 149.96 | 7,330 |
| Jan 19, 2024 | 137.50 | 154.90 | 139.60 | 150.00 | 147.50 | 69,538 |
| Jan 18, 2024 | 137.50 | 140.00 | 139.60 | 137.50 | 135.21 | 10,500 |
| Jan 17, 2024 | 140.00 | 143.99 | 135.50 | 137.50 | 135.21 | 26,463 |
| Jan 16, 2024 | 142.50 | 140.55 | 135.50 | 140.00 | 137.67 | 13,545 |
| Jan 15, 2024 | 145.00 | 149.57 | 135.60 | 142.50 | 140.13 | 19,440 |
| Jan 12, 2024 | 150.00 | 149.70 | 145.00 | 150.00 | 147.50 | 25,248 |
| Jan 11, 2024 | 150.00 | 152.49 | 146.50 | 150.00 | 147.50 | 7,954 |
| Jan 10, 2024 | 145.00 | 155.00 | 148.05 | 150.00 | 147.50 | 82,209 |
| Jan 09, 2024 | 145.00 | 150.00 | 144.25 | 145.00 | 142.58 | 5,380 |
| Jan 08, 2024 | 145.00 | 149.50 | 140.50 | 145.00 | 142.58 | 10,386 |
| Jan 05, 2024 | 147.50 | 149.00 | 140.00 | 145.00 | 142.58 | 28,419 |
| Jan 04, 2024 | 147.50 | 144.10 | 140.75 | 147.50 | 145.04 | 5,000 |
| Jan 03, 2024 | 147.50 | 153.73 | 143.55 | 147.50 | 145.04 | 330 |
| Jan 02, 2024 | 147.50 | 153.95 | 153.95 | 147.50 | 145.04 | 9,349 |
| Dec 29, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 145.04 | - |
| Dec 28, 2023 | 147.50 | 154.10 | 140.75 | 147.50 | 145.04 | 1 |
| Dec 27, 2023 | 145.00 | 152.00 | 140.75 | 147.50 | 145.04 | 23,053 |
| Dec 22, 2023 | 145.00 | 149.40 | 142.55 | 145.00 | 142.58 | 5,150 |
| Dec 21, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 142.58 | - |
| Dec 20, 2023 | 145.00 | 147.73 | 141.50 | 145.00 | 142.58 | 8,577 |
| Dec 19, 2023 | 145.00 | 147.90 | 147.00 | 145.00 | 142.58 | 5,789 |
| Dec 18, 2023 | 155.00 | 152.93 | 141.00 | 145.00 | 142.58 | 24,713 |
| Dec 15, 2023 | 160.00 | 158.75 | 150.20 | 155.00 | 152.42 | 37,510 |
| Dec 14, 2023 | 142.50 | 165.00 | 143.30 | 160.00 | 157.33 | 122,104 |
| Dec 13, 2023 | 142.50 | 144.45 | 140.27 | 142.50 | 140.13 | 18,232 |
| Dec 12, 2023 | 135.00 | 145.00 | 134.50 | 142.50 | 140.13 | 126,014 |
| Dec 11, 2023 | 116.00 | 140.00 | 119.60 | 135.00 | 132.75 | 287,410 |
| Dec 08, 2023 | 105.00 | 109.80 | 109.80 | 105.00 | 103.25 | 2,515 |
| Dec 07, 2023 | 105.00 | 105.00 | 105.00 | 105.00 | 103.25 | - |
| Dec 06, 2023 | 105.00 | 102.55 | 102.55 | 105.00 | 103.25 | 370 |
| Dec 05, 2023 | 105.00 | 110.00 | 108.00 | 105.00 | 103.25 | 33,748 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.