315.00p+0.00 (+0.00%)02 Jul 2025, 15:58
Synectics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 315.00p | 319.00p | 311.00p | 315.00p | 49,170 |
Jul 1, 2025 | 315.00p | 318.00p | 300.00p | 315.00p | 75,114 |
Jun 30, 2025 | 315.00p | 317.00p | 309.53p | 315.00p | 33,837 |
Jun 27, 2025 | 317.50p | 318.35p | 310.00p | 315.00p | 46,362 |
Jun 26, 2025 | 317.50p | 325.00p | 312.00p | 317.50p | 19,058 |
Jun 25, 2025 | 317.50p | 317.50p | 312.00p | 317.50p | 11,396 |
Jun 24, 2025 | 317.50p | 319.50p | 311.00p | 317.50p | 34,295 |
Jun 23, 2025 | 317.50p | 320.05p | 311.00p | 317.50p | 9,490 |
Jun 20, 2025 | 322.50p | 325.00p | 312.50p | 317.50p | 44,953 |
Jun 19, 2025 | 322.50p | 325.50p | 315.02p | 322.50p | 19,691 |
Jun 18, 2025 | 322.50p | 328.50p | 315.00p | 322.50p | 45,993 |
Jun 17, 2025 | 307.50p | 330.00p | 310.00p | 322.50p | 40,237 |
Jun 16, 2025 | 315.00p | 319.00p | 295.17p | 307.50p | 119,672 |
Jun 13, 2025 | 325.00p | 323.88p | 312.55p | 315.00p | 21,112 |
Jun 12, 2025 | 330.00p | 327.29p | 320.67p | 325.00p | 10,191 |
Jun 11, 2025 | 330.00p | 333.00p | 322.00p | 330.00p | 28,819 |
Jun 10, 2025 | 330.00p | 338.50p | 325.00p | 330.00p | 140,892 |
Jun 9, 2025 | 325.00p | 335.00p | 320.74p | 330.00p | 105,468 |
Jun 6, 2025 | 322.50p | 325.50p | 316.50p | 322.50p | 9,674 |
Jun 5, 2025 | 320.00p | 325.50p | 310.00p | 322.50p | 26,147 |
Jun 4, 2025 | 317.50p | 330.00p | 314.00p | 320.00p | 23,723 |
Jun 3, 2025 | 322.50p | 317.45p | 305.00p | 310.00p | 49,642 |
Jun 2, 2025 | 330.00p | 327.50p | 316.00p | 322.50p | 32,103 |
May 30, 2025 | 330.00p | 332.00p | 325.01p | 330.00p | 15,653 |
May 29, 2025 | 325.00p | 335.00p | 326.50p | 330.00p | 17,800 |
May 28, 2025 | 325.00p | 330.00p | 324.20p | 325.00p | 18,058 |
May 27, 2025 | 305.00p | 330.00p | 307.50p | 325.00p | 69,992 |
May 23, 2025 | 317.50p | 317.45p | 300.00p | 305.00p | 88,457 |
May 22, 2025 | 320.00p | 315.90p | 312.00p | 317.50p | 15,988 |
May 21, 2025 | 322.50p | 330.00p | 312.00p | 320.00p | 16,302 |
May 20, 2025 | 322.50p | 325.00p | 313.50p | 322.50p | 40,900 |
May 19, 2025 | 335.00p | 340.00p | 320.01p | 322.50p | 17,028 |
May 16, 2025 | 347.50p | 348.48p | 322.00p | 335.00p | 60,407 |
May 15, 2025 | 347.50p | 349.90p | 344.30p | 347.50p | 11,004 |
May 14, 2025 | 347.50p | 355.00p | 340.00p | 347.50p | 27,014 |
May 13, 2025 | 332.50p | 348.80p | 327.96p | 347.50p | 55,720 |
May 12, 2025 | 337.50p | 345.00p | 330.00p | 332.50p | 59,704 |
May 9, 2025 | 305.00p | 330.00p | 300.00p | 327.50p | 74,504 |
May 8, 2025 | 305.00p | 314.40p | 290.00p | 310.00p | 131,574 |
May 7, 2025 | 325.00p | 330.00p | 302.00p | 310.00p | 121,733 |
May 6, 2025 | 342.50p | 335.00p | 320.00p | 325.00p | 51,193 |
May 2, 2025 | 340.00p | 347.00p | 335.00p | 342.50p | 8,021 |
May 1, 2025 | 342.50p | 346.00p | 330.00p | 340.00p | 8,096 |
Apr 30, 2025 | 335.00p | 345.00p | 330.00p | 340.00p | 23,920 |
Apr 29, 2025 | 335.00p | 340.00p | 333.00p | 335.00p | 9,718 |
Apr 28, 2025 | 335.00p | 339.50p | 330.00p | 337.00p | 35,089 |
Apr 25, 2025 | 340.00p | 347.50p | 333.00p | 335.00p | 84,101 |
Apr 24, 2025 | 340.00p | 344.00p | 332.00p | 340.00p | 67,583 |
Apr 23, 2025 | 327.50p | 347.50p | 328.95p | 340.00p | 113,064 |
Apr 22, 2025 | 332.50p | 335.00p | 325.00p | 327.50p | 21,904 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.