Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 242.50 | 244.00 | 236.00 | 236.50 | 236.50 | 213,910 |
| 2024-08-30 | 244.50 | 251.00 | 232.00 | 243.50 | 243.50 | 148,678 |
| 2024-08-29 | 237.50 | 241.00 | 236.50 | 241.00 | 241.00 | 169,489 |
| 2024-08-28 | 242.00 | 242.50 | 230.50 | 237.50 | 237.50 | 168,458 |
| 2024-08-27 | 246.00 | 248.50 | 234.55 | 240.00 | 240.00 | 288,481 |
| 2024-08-23 | 235.00 | 245.00 | 231.00 | 244.00 | 244.00 | 101,975 |
| 2024-08-22 | 240.00 | 250.11 | 235.98 | 236.00 | 236.00 | 196,954 |
| 2024-08-21 | 230.00 | 241.07 | 230.00 | 241.00 | 241.00 | 196,642 |
| 2024-08-20 | 233.00 | 235.50 | 223.50 | 230.00 | 230.00 | 266,531 |
| 2024-08-19 | 237.00 | 237.50 | 224.00 | 233.00 | 233.00 | 243,938 |
| 2024-08-16 | 224.00 | 239.42 | 224.00 | 230.50 | 230.50 | 714,603 |
| 2024-08-15 | 226.00 | 233.50 | 215.85 | 228.50 | 228.50 | 767,567 |
| 2024-08-14 | 250.50 | 255.50 | 225.50 | 225.50 | 225.50 | 833,916 |
| 2024-08-13 | 237.00 | 266.00 | 235.50 | 250.50 | 250.50 | 1,103,878 |
| 2024-08-12 | 238.00 | 241.50 | 231.00 | 236.00 | 236.00 | 239,485 |
| 2024-08-09 | 238.50 | 247.00 | 235.50 | 239.50 | 239.50 | 187,849 |
| 2024-08-08 | 240.50 | 252.50 | 231.00 | 237.00 | 237.00 | 203,080 |
| 2024-08-07 | 234.00 | 248.00 | 234.00 | 244.50 | 244.50 | 312,324 |
| 2024-08-06 | 246.00 | 254.00 | 230.00 | 236.50 | 236.50 | 286,483 |
| 2024-08-05 | 237.00 | 246.00 | 222.00 | 246.00 | 246.00 | 674,231 |
| 2024-08-02 | 251.50 | 261.50 | 245.50 | 245.50 | 245.50 | 230,056 |
| 2024-08-01 | 262.00 | 276.50 | 254.50 | 257.50 | 257.50 | 152,849 |
| 2024-07-31 | 262.00 | 270.00 | 262.00 | 265.00 | 265.00 | 78,303 |
| 2024-07-30 | 257.00 | 275.67 | 252.50 | 259.50 | 259.50 | 370,235 |
| 2024-07-29 | 285.00 | 293.50 | 258.00 | 258.00 | 258.00 | 443,274 |
| 2024-07-26 | 271.50 | 292.50 | 263.00 | 286.00 | 286.00 | 386,070 |
| 2024-07-25 | 268.50 | 279.00 | 262.00 | 272.50 | 272.50 | 233,307 |
| 2024-07-24 | 269.00 | 275.50 | 268.50 | 273.50 | 273.50 | 70,674 |
| 2024-07-23 | 270.50 | 276.00 | 269.00 | 273.00 | 273.00 | 60,549 |
| 2024-07-22 | 269.00 | 276.50 | 267.00 | 274.00 | 274.00 | 212,780 |
| 2024-07-19 | 278.00 | 281.50 | 263.50 | 267.00 | 267.00 | 208,661 |
| 2024-07-18 | 271.00 | 286.00 | 269.50 | 280.50 | 280.50 | 272,933 |
| 2024-07-17 | 268.00 | 277.50 | 263.50 | 276.00 | 276.00 | 253,654 |
| 2024-07-16 | 276.00 | 277.39 | 266.00 | 266.00 | 266.00 | 171,184 |
| 2024-07-15 | 270.00 | 279.40 | 269.00 | 276.50 | 276.50 | 152,270 |
| 2024-07-12 | 265.00 | 275.50 | 263.00 | 274.50 | 274.50 | 498,464 |
| 2024-07-11 | 267.00 | 270.38 | 262.00 | 264.50 | 264.50 | 175,210 |
| 2024-07-10 | 263.50 | 271.00 | 259.00 | 267.50 | 267.50 | 131,064 |
| 2024-07-09 | 280.00 | 280.50 | 262.50 | 264.00 | 264.00 | 217,335 |
| 2024-07-08 | 283.00 | 291.00 | 275.50 | 275.50 | 275.50 | 236,366 |
| 2024-07-05 | 285.00 | 296.00 | 280.50 | 288.00 | 288.00 | 316,079 |
| 2024-07-04 | 293.50 | 294.00 | 279.00 | 289.00 | 289.00 | 201,558 |
| 2024-07-03 | 271.00 | 292.00 | 263.00 | 288.00 | 288.00 | 244,299 |
| 2024-07-02 | 275.50 | 275.50 | 261.97 | 269.50 | 269.50 | 171,476 |
| 2024-07-01 | 262.00 | 273.50 | 252.50 | 269.00 | 269.00 | 215,924 |
| 2024-06-28 | 254.00 | 261.50 | 251.50 | 257.50 | 257.50 | 214,877 |
| 2024-06-27 | 257.00 | 265.50 | 254.00 | 257.00 | 257.00 | 140,893 |
| 2024-06-26 | 260.50 | 269.50 | 257.71 | 260.00 | 260.00 | 217,629 |
| 2024-06-25 | 263.00 | 271.50 | 262.00 | 265.00 | 265.00 | 174,691 |
| 2024-06-24 | 255.50 | 269.65 | 250.00 | 266.50 | 266.50 | 302,071 |
| 2024-06-21 | 260.00 | 260.00 | 253.00 | 255.50 | 255.50 | 674,235 |
| 2024-06-20 | 267.00 | 267.00 | 246.42 | 256.50 | 256.50 | 419,467 |
| 2024-06-19 | 280.00 | 280.50 | 260.00 | 260.50 | 260.50 | 327,836 |
| 2024-06-18 | 265.00 | 277.95 | 263.00 | 274.50 | 274.50 | 233,586 |
| 2024-06-17 | 272.00 | 272.37 | 259.50 | 263.00 | 263.00 | 765,417 |
| 2024-06-14 | 272.00 | 276.50 | 267.50 | 271.00 | 271.00 | 309,729 |
| 2024-06-13 | 290.00 | 294.00 | 275.00 | 276.50 | 276.50 | 213,788 |
| 2024-06-12 | 306.00 | 306.00 | 289.00 | 289.00 | 289.00 | 197,665 |
| 2024-06-11 | 297.50 | 306.00 | 290.00 | 297.00 | 297.00 | 444,784 |
| 2024-06-10 | 310.00 | 310.00 | 301.00 | 302.00 | 302.00 | 250,538 |
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.