Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 310.00 | 310.00 | 301.00 | 302.00 | 302.00 | 250,538 |
| 2024-06-07 | 304.00 | 309.50 | 295.00 | 307.00 | 307.00 | 167,227 |
| 2024-06-06 | 302.00 | 310.00 | 296.00 | 304.00 | 304.00 | 203,602 |
| 2024-06-05 | 301.50 | 308.00 | 295.50 | 305.00 | 305.00 | 183,576 |
| 2024-06-04 | 303.00 | 310.50 | 291.50 | 301.00 | 301.00 | 292,626 |
| 2024-06-03 | 296.00 | 311.00 | 290.50 | 305.50 | 305.50 | 262,364 |
| 2024-05-31 | 298.00 | 298.00 | 284.13 | 290.00 | 290.00 | 418,361 |
| 2024-05-30 | 280.00 | 294.98 | 278.00 | 289.50 | 289.50 | 255,519 |
| 2024-05-29 | 296.00 | 305.50 | 280.00 | 280.50 | 280.50 | 500,154 |
| 2024-05-28 | 308.00 | 312.50 | 297.00 | 300.50 | 300.50 | 364,338 |
| 2024-05-24 | 298.00 | 308.00 | 284.50 | 306.00 | 306.00 | 474,131 |
| 2024-05-23 | 300.00 | 305.10 | 291.00 | 291.50 | 291.50 | 361,428 |
| 2024-05-22 | 315.50 | 322.50 | 300.50 | 302.00 | 302.00 | 213,900 |
| 2024-05-21 | 330.00 | 338.00 | 305.00 | 316.00 | 316.00 | 860,923 |
| 2024-05-20 | 332.00 | 336.50 | 325.50 | 334.00 | 334.00 | 240,597 |
| 2024-05-17 | 332.00 | 337.50 | 321.00 | 330.50 | 330.50 | 669,799 |
| 2024-05-16 | 307.00 | 331.00 | 299.50 | 327.50 | 327.50 | 727,457 |
| 2024-05-15 | 292.00 | 310.00 | 289.00 | 304.50 | 304.50 | 1,860,266 |
| 2024-05-14 | 285.00 | 294.50 | 285.00 | 288.00 | 288.00 | 366,470 |
| 2024-05-13 | 283.00 | 301.50 | 279.72 | 288.50 | 288.50 | 817,805 |
| 2024-05-10 | 280.00 | 288.00 | 280.00 | 281.00 | 281.00 | 236,942 |
| 2024-05-09 | 283.50 | 289.50 | 271.14 | 287.00 | 287.00 | 812,868 |
| 2024-05-08 | 291.50 | 298.00 | 267.50 | 277.50 | 277.50 | 572,056 |
| 2024-05-07 | 290.00 | 301.06 | 286.00 | 291.50 | 291.50 | 662,990 |
| 2024-05-03 | 262.00 | 295.00 | 262.00 | 286.00 | 286.00 | 480,378 |
| 2024-05-02 | 262.50 | 273.50 | 258.00 | 263.50 | 263.50 | 297,700 |
| 2024-05-01 | 258.50 | 270.00 | 258.00 | 261.50 | 261.50 | 176,016 |
| 2024-04-30 | 251.00 | 264.50 | 250.00 | 260.00 | 260.00 | 296,146 |
| 2024-04-29 | 241.00 | 250.00 | 236.00 | 250.00 | 250.00 | 146,483 |
| 2024-04-26 | 230.00 | 240.00 | 228.50 | 235.50 | 235.50 | 153,529 |
| 2024-04-25 | 242.00 | 247.50 | 232.00 | 232.00 | 232.00 | 276,937 |
| 2024-04-24 | 252.50 | 259.50 | 240.62 | 241.50 | 241.50 | 294,236 |
| 2024-04-23 | 240.00 | 255.00 | 239.00 | 255.00 | 255.00 | 462,224 |
| 2024-04-22 | 237.00 | 246.00 | 236.08 | 243.50 | 243.50 | 232,015 |
| 2024-04-19 | 241.50 | 246.50 | 235.38 | 238.50 | 238.50 | 414,531 |
| 2024-04-18 | 254.50 | 256.50 | 243.00 | 243.00 | 243.00 | 714,494 |
| 2024-04-17 | 250.00 | 255.88 | 247.50 | 255.00 | 255.00 | 340,552 |
| 2024-04-16 | 252.00 | 257.50 | 248.00 | 248.00 | 248.00 | 393,972 |
| 2024-04-15 | 269.50 | 269.50 | 256.50 | 263.00 | 263.00 | 374,452 |
| 2024-04-12 | 262.00 | 274.50 | 257.00 | 266.00 | 266.00 | 565,525 |
| 2024-04-11 | 253.00 | 260.00 | 251.50 | 257.50 | 257.50 | 271,198 |
| 2024-04-10 | 250.00 | 259.38 | 247.50 | 254.50 | 254.50 | 643,764 |
| 2024-04-09 | 258.00 | 261.50 | 251.00 | 253.50 | 253.50 | 308,639 |
| 2024-04-08 | 253.00 | 263.50 | 251.00 | 258.00 | 258.00 | 372,234 |
| 2024-04-05 | 250.50 | 256.00 | 248.50 | 252.50 | 252.50 | 249,360 |
| 2024-04-04 | 251.50 | 258.50 | 251.50 | 258.50 | 258.50 | 739,464 |
| 2024-04-03 | 250.00 | 261.50 | 250.00 | 254.00 | 254.00 | 278,054 |
| 2024-04-02 | 264.00 | 264.50 | 250.50 | 253.00 | 253.00 | 486,028 |
| 2024-03-28 | 242.00 | 263.00 | 240.00 | 259.80 | 259.80 | 848,668 |
| 2024-03-27 | 232.40 | 241.40 | 228.00 | 241.40 | 241.40 | 870,928 |
| 2024-03-26 | 230.00 | 240.00 | 229.60 | 236.80 | 236.80 | 367,448 |
| 2024-03-25 | 230.00 | 235.00 | 227.68 | 232.60 | 232.60 | 300,011 |
| 2024-03-22 | 236.80 | 241.80 | 228.51 | 232.80 | 232.80 | 427,991 |
| 2024-03-21 | 233.00 | 242.60 | 226.80 | 239.60 | 239.60 | 380,245 |
| 2024-03-20 | 226.60 | 232.40 | 225.56 | 231.20 | 231.20 | 369,372 |
| 2024-03-19 | 228.00 | 241.40 | 222.40 | 234.40 | 234.40 | 608,347 |
| 2024-03-18 | 233.00 | 252.20 | 226.57 | 230.00 | 230.00 | 2,227,697 |
| 2024-03-15 | 213.00 | 237.60 | 212.00 | 235.00 | 235.00 | 2,390,108 |
| 2024-03-14 | 215.20 | 218.80 | 207.00 | 213.60 | 213.60 | 815,080 |
| 2024-03-13 | 203.00 | 217.40 | 191.90 | 215.20 | 215.20 | 2,202,891 |
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.