SYNOPSYS INC

Ticker: SNPS CUSIP: 871607107 Class: COM

ROYAL LONDON ASSET MANAGEMENT LTD's Holding History (CIK: 0000863748)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 329,357 Value ($000) $154,706 Avg Close $444.23 Range $376.18 - $495.72

Q3 2025

Shares 363,110 Value ($000) $179,155 Avg Close $565.30 Range $380.84 - $651.73

Q2 2025

Shares 177,385 Value ($000) $90,942 Avg Close $465.91 Range $365.74 - $521.69

Q1 2025

Shares 177,033 Value ($000) $75,921 Avg Close $485.80 Range $423.08 - $556.31

Q4 2024

Shares 168,251 Value ($000) $81,662 Avg Close $522.72 Range $478.84 - $592.99

Q3 2024

Shares 164,159 Value ($000) $83,128 Avg Close $536.59 Range $457.52 - $624.80

Q2 2024

Shares 161,826 Value ($000) $96,296 Avg Close $565.46 Range $508.19 - $622.99

Q1 2024

Shares 183,751 Value ($000) $105,014 Avg Close $550.38 Range $477.65 - $629.38

Q4 2023

Shares 175,924 Value ($000) $90,585 Avg Close $511.34 Range $448.26 - $573.77

Q3 2023

Shares 168,382 Value ($000) $77,307 Avg Close $447.51 Range $418.51 - $471.94

Q2 2023

Shares 162,182 Value ($000) $70,634 Avg Close $402.78 Range $360.37 - $468.03

Q1 2023

Shares 125,552 Value ($000) $48,494 Avg Close $357.27 Range $312.25 - $386.72

Q4 2022

Shares 120,873 Value ($000) $38,583 Avg Close $313.01 Range $267.00 - $363.99

Q3 2022

Shares 120,148 Value ($000) $36,706 Avg Close $338.58 Range $294.29 - $391.17

Q2 2022

Shares 125,006 Value ($000) $37,970 Avg Close $301.65 Range $255.02 - $341.16

Q1 2022

Shares 126,726 Value ($000) $42,254 Avg Close $312.14 Range $275.00 - $371.73

Q4 2021

Shares 160,475 Value ($000) $59,153 Avg Close $337.23 Range $287.02 - $377.60

Q3 2021

Shares 191,410 Value ($000) $57,306 Avg Close $303.56 Range $272.18 - $340.66

Q2 2021

Shares 198,138 Value ($000) $54,657 Avg Close $253.80 Range $225.02 - $277.53

Q1 2021

Shares 57,701 Value ($000) $14,301 Avg Close $253.95 Range $217.69 - $300.91

Q4 2020

Shares 55,178 Value ($000) $14,296 Avg Close $230.63 Range $210.33 - $261.13

Q3 2020

Shares 55,723 Value ($000) $11,834 Avg Close $203.59 Range $188.82 - $230.12

Q2 2020

Shares 55,723 Value ($000) $10,577 Avg Close $165.04 Range $122.51 - $197.66

Q1 2020

Shares 58,479 Value ($000) $7,559 Avg Close $142.23 Range $104.90 - $166.87

Q4 2019

Shares 58,891 Value ($000) $8,192 Avg Close $137.18 Range $130.72 - $144.24

Q3 2019

Shares 58,069 Value ($000) $7,970 Avg Close $135.21 Range $123.85 - $146.66

Q2 2019

Shares 60,429 Value ($000) $7,785 Avg Close $120.29 Range $112.75 - $130.64

Q1 2019

Shares 60,429 Value ($000) $6,960 Avg Close $99.10 Range $81.03 - $115.21

Q4 2018

Shares 62,718 Value ($000) $5,246 Avg Close $88.84 Range $79.14 - $99.31

Q3 2018

Shares 60,026 Value ($000) $5,919 Avg Close $95.32 Range $84.75 - $103.40

Q2 2018

Shares 60,026 Value ($000) $5,137 Avg Close $87.15 Range $80.13 - $91.67

Q2 2016

Shares 51,172 Value ($000) $2,768 Avg Close $50.14 Range $46.68 - $54.10

Q1 2016

Shares 1,890,315 Value ($000) $39 Avg Close $44.13 Range $39.26 - $48.60

Q4 2015

Shares 55,817 Value ($000) $2,575 Avg Close $48.36 Range $44.39 - $52.78

Q3 2015

Shares 55,817 Value ($000) $2,578 Avg Close $49.10 Range $43.46 - $52.65

Q4 2014

Shares 50,690 Value ($000) $22,220 Avg Close $41.52 Range $36.62 - $45.03

Q3 2014

Shares 36,321 Value ($000) $1,450 Avg Close $39.64 Range $37.27 - $42.55

Q2 2014

Shares 35,123 Value ($000) $1,336 Avg Close $38.15 Range $36.03 - $39.50

Q1 2014

Shares 35,275 Value ($000) $1,350 Avg Close $40.13 Range $37.70 - $41.62

Q4 2013

Shares 39,112 Value ($000) $1,609 Avg Close $37.43 Range $34.55 - $40.79

Q3 2013

Shares 38,871 Value ($000) $1,394 Avg Close $37.05 Range $35.13 - $38.14

Q2 2013

Shares 38,202 Value ($000) $1,363 Avg Close $35.52 Range $33.50 - $37.02

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	329,357	$154,706	$444.23	$376.18 - $495.72
Q3 2025	363,110	$179,155	$565.30	$380.84 - $651.73
Q2 2025	177,385	$90,942	$465.91	$365.74 - $521.69
Q1 2025	177,033	$75,921	$485.80	$423.08 - $556.31
Q4 2024	168,251	$81,662	$522.72	$478.84 - $592.99
Q3 2024	164,159	$83,128	$536.59	$457.52 - $624.80
Q2 2024	161,826	$96,296	$565.46	$508.19 - $622.99
Q1 2024	183,751	$105,014	$550.38	$477.65 - $629.38
Q4 2023	175,924	$90,585	$511.34	$448.26 - $573.77
Q3 2023	168,382	$77,307	$447.51	$418.51 - $471.94
Q2 2023	162,182	$70,634	$402.78	$360.37 - $468.03
Q1 2023	125,552	$48,494	$357.27	$312.25 - $386.72
Q4 2022	120,873	$38,583	$313.01	$267.00 - $363.99
Q3 2022	120,148	$36,706	$338.58	$294.29 - $391.17
Q2 2022	125,006	$37,970	$301.65	$255.02 - $341.16
Q1 2022	126,726	$42,254	$312.14	$275.00 - $371.73
Q4 2021	160,475	$59,153	$337.23	$287.02 - $377.60
Q3 2021	191,410	$57,306	$303.56	$272.18 - $340.66
Q2 2021	198,138	$54,657	$253.80	$225.02 - $277.53
Q1 2021	57,701	$14,301	$253.95	$217.69 - $300.91
Q4 2020	55,178	$14,296	$230.63	$210.33 - $261.13
Q3 2020	55,723	$11,834	$203.59	$188.82 - $230.12
Q2 2020	55,723	$10,577	$165.04	$122.51 - $197.66
Q1 2020	58,479	$7,559	$142.23	$104.90 - $166.87
Q4 2019	58,891	$8,192	$137.18	$130.72 - $144.24
Q3 2019	58,069	$7,970	$135.21	$123.85 - $146.66
Q2 2019	60,429	$7,785	$120.29	$112.75 - $130.64
Q1 2019	60,429	$6,960	$99.10	$81.03 - $115.21
Q4 2018	62,718	$5,246	$88.84	$79.14 - $99.31
Q3 2018	60,026	$5,919	$95.32	$84.75 - $103.40
Q2 2018	60,026	$5,137	$87.15	$80.13 - $91.67
Q2 2016	51,172	$2,768	$50.14	$46.68 - $54.10
Q1 2016	1,890,315	$39	$44.13	$39.26 - $48.60
Q4 2015	55,817	$2,575	$48.36	$44.39 - $52.78
Q3 2015	55,817	$2,578	$49.10	$43.46 - $52.65
Q4 2014	50,690	$22,220	$41.52	$36.62 - $45.03
Q3 2014	36,321	$1,450	$39.64	$37.27 - $42.55
Q2 2014	35,123	$1,336	$38.15	$36.03 - $39.50
Q1 2014	35,275	$1,350	$40.13	$37.70 - $41.62
Q4 2013	39,112	$1,609	$37.43	$34.55 - $40.79
Q3 2013	38,871	$1,394	$37.05	$35.13 - $38.14
Q2 2013	38,202	$1,363	$35.52	$33.50 - $37.02