Synthomer plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	114.60	120.00	112.56	118.00	118.00	345,533
2026-10-16	111.00	119.00	111.00	115.40	115.40	755,021
2026-10-15	108.00	114.60	108.00	114.60	114.60	783,239
2026-10-14	108.00	112.80	104.00	110.40	110.40	1,217,679
2026-10-13	113.60	113.80	102.60	104.60	104.60	1,044,343
2026-10-12	115.00	115.00	107.00	107.00	107.00	1,130,793
2026-10-09	108.60	114.80	107.60	110.00	110.00	565,697
2026-10-08	112.00	112.00	106.00	107.60	107.60	446,208
2026-10-07	110.00	111.40	107.00	108.20	108.20	324,251
2026-10-06	106.40	110.00	106.00	107.60	107.60	290,463
2026-10-05	103.00	108.00	103.00	106.40	106.40	298,856
2026-10-02	105.00	106.80	97.900	106.80	106.80	814,139
2026-10-01	104.00	107.60	98.800	99.300	99.300	691,175
2026-09-30	104.00	107.80	102.20	104.80	104.80	352,071
2026-09-29	105.00	106.24	103.60	103.60	103.60	332,472
2026-09-28	109.00	111.40	103.80	103.80	103.80	367,864
2026-09-25	111.00	112.40	108.18	108.20	108.20	289,146
2026-09-24	111.20	115.00	109.20	110.60	110.60	509,443
2026-09-23	113.20	115.00	109.00	112.20	112.20	910,451
2026-09-22	112.20	115.00	111.20	113.20	113.20	265,635
2026-09-21	111.60	114.00	107.68	112.00	112.00	325,505
2026-09-18	106.60	110.80	102.80	110.80	110.80	741,082
2026-09-17	100.80	107.00	99.100	106.80	106.80	585,682
2026-09-16	100.20	102.40	99.000	101.00	101.00	1,357,205
2026-09-15	104.60	106.20	100.00	101.40	101.40	1,133,504
2026-09-14	106.00	109.20	103.57	104.60	104.60	538,276
2026-09-11	107.40	109.20	105.00	105.80	105.80	538,356
2026-09-10	104.00	107.40	100.60	106.00	106.00	333,881
2026-09-09	106.60	110.07	103.60	103.60	103.60	219,676
2026-09-08	113.80	113.80	106.04	107.00	107.00	204,071
2026-09-07	107.60	113.80	106.00	108.00	108.00	938,636
2026-09-04	108.20	110.40	107.80	109.00	109.00	244,546
2026-09-03	105.00	109.80	103.20	108.20	108.20	306,559
2026-09-02	102.00	105.20	101.00	104.20	104.20	389,858
2026-09-01	97.000	105.00	94.600	102.00	102.00	817,731
2026-08-28	97.000	101.60	97.000	98.400	98.400	275,395
2026-08-27	97.000	101.60	97.000	97.000	97.000	648,996
2026-08-26	97.000	103.40	97.000	98.600	98.600	235,032
2026-08-25	99.500	103.40	97.200	99.000	99.000	828,108
2026-08-24	99.000	102.80	97.529	98.000	98.000	240,304
2026-08-21	100.00	103.00	100.00	100.00	100.00	343,515
2026-08-20	100.00	103.40	99.300	100.60	100.60	409,770
2026-08-19	97.900	101.40	95.600	100.40	100.40	724,355
2026-08-18	100.00	104.40	96.100	98.000	98.000	527,929
2026-08-17	100.00	104.80	99.000	99.000	99.000	404,803
2026-08-14	100.00	104.40	98.000	101.20	101.20	763,485
2026-08-13	101.00	104.57	99.000	99.800	99.800	759,251
2026-08-12	103.20	107.60	101.20	104.00	104.00	1,342,217
2026-08-11	113.20	115.00	102.00	103.80	103.80	1,235,662
2026-08-10	120.00	121.80	112.40	112.40	112.40	720,084
2026-08-07	118.80	122.38	113.18	122.00	122.00	1,082,061
2026-08-06	105.80	118.00	105.20	117.60	117.60	2,137,321
2026-08-05	96.800	109.00	93.900	109.00	109.00	1,583,853
2026-08-04	101.60	111.60	88.900	99.000	99.000	5,036,411
2026-08-03	92.300	92.300	87.446	89.000	89.000	343,744
2026-07-31	92.000	95.000	88.000	88.000	88.000	664,052
2026-07-30	89.100	95.000	88.000	91.300	91.300	439,358
2026-07-29	85.500	90.500	84.000	89.200	89.200	513,496
2026-07-28	83.300	87.800	81.200	84.800	84.800	800,809
2026-07-27	86.200	87.900	81.200	81.200	81.200	661,639

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0785 GBP
2021-10-07	0.0320 GBP
2021-06-03	0.0317 GBP
2020-10-22	0.0111 GBP
2019-10-03	0.0147 GBP
2019-06-06	0.0313 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.