Synectics plc (SNX.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:43PM BST
Time Period:
Oct 04, 2023 - Oct 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 268.00 | 277.50 | 262.00 | 270.00 | 270.00 | 38,573 |
| Oct 03, 2024 | 270.00 | 280.00 | 268.80 | 270.00 | 270.00 | 42,930 |
| Oct 02, 2024 | 270.00 | 276.00 | 266.67 | 270.00 | 270.00 | 27,679 |
| Oct 01, 2024 | 260.00 | 278.60 | 262.00 | 270.00 | 270.00 | 155,811 |
| Sept 30, 2024 | 250.00 | 261.60 | 241.40 | 260.00 | 260.00 | 61,406 |
| Sept 27, 2024 | 255.00 | 256.95 | 246.26 | 250.00 | 250.00 | 15,882 |
| Sept 26, 2024 | 260.00 | 259.30 | 248.50 | 255.00 | 255.00 | 47,512 |
| Sept 25, 2024 | 265.00 | 269.48 | 242.56 | 260.00 | 260.00 | 88,917 |
| Sept 24, 2024 | 265.00 | 270.00 | 255.00 | 265.00 | 265.00 | 64,282 |
| Sept 23, 2024 | 245.00 | 268.00 | 248.80 | 265.00 | 265.00 | 58,632 |
| Sept 20, 2024 | 232.00 | 250.00 | 227.52 | 245.00 | 245.00 | 45,371 |
| Sept 19, 2024 | 245.00 | 246.25 | 210.00 | 232.00 | 232.00 | 105,154 |
| Sept 18, 2024 | 255.00 | 258.89 | 244.20 | 245.00 | 245.00 | 38,976 |
| Sept 17, 2024 | 235.00 | 259.75 | 231.00 | 255.00 | 255.00 | 103,737 |
| Sept 16, 2024 | 225.00 | 244.80 | 221.00 | 235.00 | 235.00 | 226,640 |
| Sept 13, 2024 | 194.50 | 206.00 | 198.00 | 203.00 | 203.00 | 72,080 |
| Sept 12, 2024 | 194.50 | 198.00 | 190.00 | 194.50 | 194.50 | 39,983 |
| Sept 11, 2024 | 195.00 | 196.23 | 190.00 | 194.50 | 194.50 | 16,955 |
| Sept 10, 2024 | 195.00 | 197.50 | 192.26 | 195.00 | 195.00 | 19,521 |
| Sept 09, 2024 | 192.50 | 200.00 | 192.50 | 195.00 | 195.00 | 45,237 |
| Sept 06, 2024 | 186.00 | 188.00 | 183.68 | 186.00 | 186.00 | 14,547 |
| Sept 05, 2024 | 186.00 | 187.92 | 182.16 | 186.00 | 186.00 | 23,782 |
| Sept 04, 2024 | 185.00 | 187.40 | 182.75 | 186.00 | 186.00 | 37,474 |
| Sept 03, 2024 | 190.00 | 188.75 | 185.20 | 187.50 | 187.50 | 36,649 |
| Sept 02, 2024 | 195.00 | 196.00 | 183.52 | 190.00 | 190.00 | 65,000 |
| Aug 30, 2024 | 195.00 | 199.75 | 192.07 | 196.00 | 196.00 | 61,477 |
| Aug 29, 2024 | 200.50 | 198.50 | 181.14 | 195.00 | 195.00 | 347,966 |
| Aug 28, 2024 | 203.00 | 205.25 | 200.57 | 203.00 | 203.00 | 137,571 |
| Aug 27, 2024 | 195.00 | 203.80 | 194.50 | 203.00 | 203.00 | 77,980 |
| Aug 23, 2024 | 190.00 | 199.50 | 190.30 | 195.00 | 195.00 | 75,487 |
| Aug 22, 2024 | 187.50 | 190.00 | 187.15 | 190.00 | 190.00 | 38,994 |
| Aug 21, 2024 | 182.50 | 189.20 | 183.77 | 187.50 | 187.50 | 99,790 |
| Aug 20, 2024 | 182.50 | 183.15 | 181.17 | 182.50 | 182.50 | 25,283 |
| Aug 19, 2024 | 182.50 | 183.89 | 180.50 | 182.50 | 182.50 | 61,272 |
| Aug 16, 2024 | 180.00 | 183.50 | 177.50 | 182.50 | 182.50 | 24,874 |
| Aug 15, 2024 | 180.00 | 181.50 | 180.00 | 180.00 | 180.00 | 22,563 |
| Aug 14, 2024 | 180.00 | 181.93 | 177.45 | 180.00 | 180.00 | 29,951 |
| Aug 13, 2024 | 180.00 | 182.50 | 177.00 | 180.00 | 180.00 | 26,501 |
| Aug 12, 2024 | 180.00 | 184.63 | 176.00 | 180.00 | 180.00 | 42,627 |
| Aug 09, 2024 | 177.50 | 181.89 | 176.00 | 180.00 | 180.00 | 30,001 |
| Aug 08, 2024 | 180.00 | 182.50 | 174.44 | 177.50 | 177.50 | 39,525 |
| Aug 07, 2024 | 175.00 | 184.00 | 178.75 | 180.00 | 180.00 | 82,834 |
| Aug 06, 2024 | 167.50 | 178.25 | 169.88 | 175.00 | 175.00 | 49,765 |
| Aug 05, 2024 | 175.00 | 178.50 | 161.00 | 167.50 | 167.50 | 147,105 |
| Aug 02, 2024 | 180.00 | 179.25 | 176.00 | 175.00 | 175.00 | 25,127 |
| Aug 01, 2024 | 177.50 | 179.45 | 178.00 | 180.00 | 180.00 | 44,656 |
| Jul 31, 2024 | 177.50 | 180.00 | 177.50 | 177.50 | 177.50 | 56,441 |
| Jul 30, 2024 | 177.50 | 178.98 | 178.29 | 177.50 | 177.50 | 16,754 |
| Jul 29, 2024 | 177.50 | 179.25 | 176.25 | 177.50 | 177.50 | 33,775 |
| Jul 26, 2024 | 176.50 | 177.49 | 173.50 | 177.50 | 177.50 | 49,654 |
| Jul 25, 2024 | 175.00 | 176.50 | 171.00 | 176.50 | 176.50 | 37,692 |
| Jul 25, 2024 | 2 Dividend | |||||
| Jul 24, 2024 | 182.50 | 182.40 | 173.70 | 176.50 | 174.50 | 79,399 |
| Jul 23, 2024 | 182.50 | 184.95 | 180.00 | 182.50 | 180.43 | 38,786 |
| Jul 22, 2024 | 187.50 | 192.00 | 181.00 | 183.00 | 180.93 | 47,357 |
| Jul 19, 2024 | 190.00 | 190.00 | 180.00 | 187.50 | 185.38 | 51,139 |
| Jul 18, 2024 | 190.00 | 190.90 | 186.00 | 190.00 | 187.85 | 33,482 |
| Jul 17, 2024 | 190.00 | 191.07 | 189.00 | 190.00 | 187.85 | 52,050 |
| Jul 16, 2024 | 190.00 | 193.00 | 186.30 | 190.00 | 187.85 | 65,631 |
| Jul 15, 2024 | 193.00 | 199.00 | 186.00 | 190.00 | 187.85 | 160,577 |
| Jul 12, 2024 | 184.00 | 200.00 | 186.51 | 197.50 | 195.26 | 384,034 |
| Jul 11, 2024 | 184.00 | 186.60 | 184.00 | 184.00 | 181.92 | 28,783 |
| Jul 10, 2024 | 185.50 | 188.00 | 184.00 | 185.50 | 183.40 | 66,534 |
| Jul 09, 2024 | 187.50 | 193.25 | 182.26 | 185.50 | 183.40 | 154,336 |
| Jul 08, 2024 | 185.00 | 189.50 | 180.00 | 185.00 | 182.90 | 114,835 |
| Jul 05, 2024 | 187.50 | 186.50 | 180.66 | 182.50 | 180.43 | 33,294 |
| Jul 04, 2024 | 188.50 | 187.50 | 185.93 | 187.50 | 185.38 | 33,344 |
| Jul 03, 2024 | 190.00 | 190.18 | 185.10 | 188.50 | 186.36 | 15,077 |
| Jul 02, 2024 | 190.00 | 191.09 | 188.27 | 189.00 | 186.86 | 26,480 |
| Jul 01, 2024 | 182.50 | 194.50 | 184.90 | 190.00 | 187.85 | 45,446 |
| Jun 28, 2024 | 182.50 | 184.23 | 181.10 | 182.50 | 180.43 | 25,554 |
| Jun 27, 2024 | 182.50 | 183.60 | 181.50 | 182.50 | 180.43 | 46,172 |
| Jun 26, 2024 | 185.00 | 185.00 | 180.00 | 182.50 | 180.43 | 6,701 |
| Jun 25, 2024 | 187.50 | 185.90 | 183.00 | 185.00 | 182.90 | 11,772 |
| Jun 24, 2024 | 190.00 | 189.00 | 182.00 | 187.50 | 185.38 | 38,316 |
| Jun 21, 2024 | 192.50 | 190.64 | 185.25 | 190.00 | 187.85 | 8,717 |
| Jun 20, 2024 | 192.50 | 191.00 | 190.00 | 192.50 | 190.32 | 25,592 |
| Jun 19, 2024 | 192.50 | 191.30 | 190.00 | 192.50 | 190.32 | 19,405 |
| Jun 18, 2024 | 185.00 | 200.00 | 190.00 | 192.50 | 190.32 | 185,023 |
| Jun 17, 2024 | 176.00 | 176.00 | 176.00 | 176.00 | 174.01 | - |
| Jun 14, 2024 | 176.00 | 179.20 | 174.66 | 176.00 | 174.01 | 37,365 |
| Jun 13, 2024 | 176.00 | 179.20 | 173.85 | 176.00 | 174.01 | 60,317 |
| Jun 12, 2024 | 176.00 | 180.00 | 174.00 | 176.00 | 174.01 | 19,077 |
| Jun 11, 2024 | 176.00 | 178.96 | 174.08 | 176.00 | 174.01 | 19,521 |
| Jun 10, 2024 | 176.00 | 179.12 | 174.25 | 176.00 | 174.01 | 14,241 |
| Jun 07, 2024 | 176.00 | 179.12 | 174.00 | 176.00 | 174.01 | 14,691 |
| Jun 06, 2024 | 176.00 | 179.48 | 178.00 | 176.00 | 174.01 | 47,234 |
| Jun 05, 2024 | 175.00 | 180.00 | 178.00 | 176.00 | 174.01 | 41,173 |
| Jun 04, 2024 | 185.00 | 188.25 | 169.84 | 175.00 | 173.02 | 97,143 |
| Jun 03, 2024 | 185.00 | 186.85 | 180.50 | 185.00 | 182.90 | 12,046 |
| May 31, 2024 | 187.50 | 187.50 | 180.50 | 185.00 | 182.90 | 18,571 |
| May 30, 2024 | 187.50 | 189.50 | 188.00 | 187.50 | 185.38 | 13,993 |
| May 29, 2024 | 190.00 | 192.07 | 187.62 | 187.50 | 185.38 | 12,039 |
| May 28, 2024 | 190.00 | 192.70 | 192.00 | 190.00 | 187.85 | 11,890 |
| May 24, 2024 | 185.00 | 195.00 | 190.00 | 190.00 | 187.85 | 65,858 |
| May 23, 2024 | 182.50 | 190.00 | 181.00 | 185.00 | 182.90 | 31,323 |
| May 22, 2024 | 182.50 | 188.00 | 178.60 | 182.50 | 180.43 | 15,614 |
| May 21, 2024 | 182.50 | 182.20 | 177.25 | 182.50 | 180.43 | 1,828 |
| May 20, 2024 | 182.50 | 183.44 | 175.75 | 182.50 | 180.43 | 11,178 |
| May 17, 2024 | 182.50 | 184.00 | 177.55 | 182.50 | 180.43 | 5,646 |
| *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.