315.00p+0.00 (+0.00%)02 Jul 2025, 15:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synectics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 2, 2025315.00p319.00p311.00p315.00p49,170
Jul 1, 2025315.00p318.00p300.00p315.00p75,114
Jun 30, 2025315.00p317.00p309.53p315.00p33,837
Jun 27, 2025317.50p318.35p310.00p315.00p46,362
Jun 26, 2025317.50p325.00p312.00p317.50p19,058
Jun 25, 2025317.50p317.50p312.00p317.50p11,396
Jun 24, 2025317.50p319.50p311.00p317.50p34,295
Jun 23, 2025317.50p320.05p311.00p317.50p9,490
Jun 20, 2025322.50p325.00p312.50p317.50p44,953
Jun 19, 2025322.50p325.50p315.02p322.50p19,691
Jun 18, 2025322.50p328.50p315.00p322.50p45,993
Jun 17, 2025307.50p330.00p310.00p322.50p40,237
Jun 16, 2025315.00p319.00p295.17p307.50p119,672
Jun 13, 2025325.00p323.88p312.55p315.00p21,112
Jun 12, 2025330.00p327.29p320.67p325.00p10,191
Jun 11, 2025330.00p333.00p322.00p330.00p28,819
Jun 10, 2025330.00p338.50p325.00p330.00p140,892
Jun 9, 2025325.00p335.00p320.74p330.00p105,468
Jun 6, 2025322.50p325.50p316.50p322.50p9,674
Jun 5, 2025320.00p325.50p310.00p322.50p26,147
Jun 4, 2025317.50p330.00p314.00p320.00p23,723
Jun 3, 2025322.50p317.45p305.00p310.00p49,642
Jun 2, 2025330.00p327.50p316.00p322.50p32,103
May 30, 2025330.00p332.00p325.01p330.00p15,653
May 29, 2025325.00p335.00p326.50p330.00p17,800
May 28, 2025325.00p330.00p324.20p325.00p18,058
May 27, 2025305.00p330.00p307.50p325.00p69,992
May 23, 2025317.50p317.45p300.00p305.00p88,457
May 22, 2025320.00p315.90p312.00p317.50p15,988
May 21, 2025322.50p330.00p312.00p320.00p16,302
May 20, 2025322.50p325.00p313.50p322.50p40,900
May 19, 2025335.00p340.00p320.01p322.50p17,028
May 16, 2025347.50p348.48p322.00p335.00p60,407
May 15, 2025347.50p349.90p344.30p347.50p11,004
May 14, 2025347.50p355.00p340.00p347.50p27,014
May 13, 2025332.50p348.80p327.96p347.50p55,720
May 12, 2025337.50p345.00p330.00p332.50p59,704
May 9, 2025305.00p330.00p300.00p327.50p74,504
May 8, 2025305.00p314.40p290.00p310.00p131,574
May 7, 2025325.00p330.00p302.00p310.00p121,733
May 6, 2025342.50p335.00p320.00p325.00p51,193
May 2, 2025340.00p347.00p335.00p342.50p8,021
May 1, 2025342.50p346.00p330.00p340.00p8,096
Apr 30, 2025335.00p345.00p330.00p340.00p23,920
Apr 29, 2025335.00p340.00p333.00p335.00p9,718
Apr 28, 2025335.00p339.50p330.00p337.00p35,089
Apr 25, 2025340.00p347.50p333.00p335.00p84,101
Apr 24, 2025340.00p344.00p332.00p340.00p67,583
Apr 23, 2025327.50p347.50p328.95p340.00p113,064
Apr 22, 2025332.50p335.00p325.00p327.50p21,904
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00