Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 140.50 | 143.61 | 137.20 | 143.60 | 143.60 | 1,163,404 |
| 2024-03-08 | 143.00 | 146.90 | 139.10 | 140.20 | 140.20 | 1,202,379 |
| 2024-03-07 | 144.90 | 147.40 | 140.00 | 143.60 | 143.60 | 387,968 |
| 2024-03-06 | 144.00 | 149.80 | 142.00 | 142.00 | 142.00 | 455,371 |
| 2024-03-05 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 350,471 |
| 2024-03-04 | 153.90 | 154.70 | 145.80 | 145.80 | 145.80 | 463,535 |
| 2024-03-01 | 146.70 | 154.90 | 146.00 | 154.00 | 154.00 | 485,055 |
| 2024-02-29 | 148.00 | 151.60 | 142.10 | 145.70 | 145.70 | 7,136,737 |
| 2024-02-28 | 156.00 | 157.92 | 148.60 | 149.70 | 149.70 | 447,921 |
| 2024-02-27 | 152.00 | 157.60 | 152.00 | 157.00 | 157.00 | 528,718 |
| 2024-02-26 | 158.00 | 158.00 | 149.20 | 152.10 | 152.10 | 287,683 |
| 2024-02-23 | 156.00 | 159.09 | 153.10 | 155.60 | 155.60 | 390,874 |
| 2024-02-22 | 153.70 | 158.70 | 149.80 | 157.90 | 157.90 | 311,718 |
| 2024-02-21 | 154.60 | 155.10 | 147.00 | 151.40 | 151.40 | 376,638 |
| 2024-02-20 | 155.80 | 161.51 | 154.37 | 155.10 | 155.10 | 496,906 |
| 2024-02-19 | 157.00 | 157.00 | 151.90 | 156.10 | 156.10 | 387,652 |
| 2024-02-16 | 154.80 | 157.00 | 151.20 | 155.80 | 155.80 | 591,617 |
| 2024-02-15 | 150.00 | 157.06 | 149.10 | 154.80 | 154.80 | 637,972 |
| 2024-02-14 | 143.00 | 151.90 | 140.00 | 149.50 | 149.50 | 539,529 |
| 2024-02-13 | 149.00 | 149.60 | 137.40 | 140.20 | 140.20 | 538,325 |
| 2024-02-12 | 138.00 | 149.20 | 136.43 | 148.00 | 148.00 | 593,357 |
| 2024-02-09 | 139.00 | 139.90 | 131.90 | 135.20 | 135.20 | 333,000 |
| 2024-02-08 | 138.40 | 142.20 | 136.00 | 138.00 | 138.00 | 294,744 |
| 2024-02-07 | 147.00 | 147.00 | 137.60 | 138.00 | 138.00 | 388,588 |
| 2024-02-06 | 144.00 | 146.80 | 139.20 | 146.80 | 146.80 | 366,468 |
| 2024-02-05 | 150.80 | 154.10 | 142.10 | 142.30 | 142.30 | 414,493 |
| 2024-02-02 | 147.00 | 157.20 | 143.60 | 150.80 | 150.80 | 733,125 |
| 2024-02-01 | 154.00 | 159.10 | 144.80 | 144.80 | 144.80 | 676,895 |
| 2024-01-31 | 140.00 | 158.90 | 137.40 | 157.00 | 157.00 | 1,827,891 |
| 2024-01-30 | 131.40 | 141.30 | 131.40 | 140.00 | 140.00 | 1,767,422 |
| 2024-01-29 | 137.00 | 138.50 | 130.76 | 134.70 | 134.70 | 576,738 |
| 2024-01-26 | 138.00 | 141.84 | 134.00 | 138.00 | 138.00 | 2,855,655 |
| 2024-01-25 | 136.00 | 140.00 | 134.60 | 138.50 | 138.50 | 657,621 |
| 2024-01-24 | 130.50 | 139.00 | 129.62 | 137.00 | 137.00 | 1,188,518 |
| 2024-01-23 | 123.00 | 136.00 | 119.80 | 133.70 | 133.70 | 1,225,259 |
| 2024-01-22 | 126.50 | 126.50 | 118.00 | 122.50 | 122.50 | 924,313 |
| 2024-01-19 | 125.90 | 130.13 | 120.00 | 127.00 | 127.00 | 664,512 |
| 2024-01-18 | 127.00 | 129.53 | 122.20 | 122.70 | 122.70 | 692,428 |
| 2024-01-17 | 132.50 | 135.50 | 125.00 | 127.00 | 127.00 | 860,631 |
| 2024-01-16 | 137.00 | 139.50 | 133.00 | 134.30 | 134.30 | 508,023 |
| 2024-01-15 | 139.80 | 144.00 | 135.50 | 137.40 | 137.40 | 683,786 |
| 2024-01-12 | 152.00 | 153.00 | 141.00 | 141.50 | 141.50 | 1,431,787 |
| 2024-01-11 | 157.00 | 160.40 | 150.30 | 150.30 | 150.30 | 525,685 |
| 2024-01-10 | 174.70 | 174.70 | 156.00 | 157.10 | 157.10 | 1,172,427 |
| 2024-01-09 | 172.79 | 172.79 | 170.00 | 170.20 | 170.20 | 437,844 |
| 2024-01-08 | 179.00 | 181.00 | 172.77 | 174.40 | 174.40 | 280,154 |
| 2024-01-05 | 172.30 | 181.50 | 170.10 | 179.00 | 179.00 | 269,447 |
| 2024-01-04 | 177.20 | 177.20 | 170.30 | 173.30 | 173.30 | 385,913 |
| 2024-01-03 | 179.20 | 185.90 | 172.00 | 175.40 | 175.40 | 367,160 |
| 2024-01-02 | 190.00 | 191.83 | 180.10 | 182.80 | 182.80 | 262,075 |
| 2023-12-29 | 190.00 | 190.10 | 181.80 | 189.70 | 189.70 | 689,501 |
| 2023-12-28 | 184.10 | 191.50 | 178.60 | 184.90 | 184.90 | 710,345 |
| 2023-12-27 | 180.00 | 191.50 | 178.60 | 188.80 | 188.80 | 777,176 |
| 2023-12-22 | 185.10 | 186.70 | 182.40 | 183.30 | 183.30 | 833,718 |
| 2023-12-21 | 181.40 | 187.50 | 181.40 | 184.50 | 184.50 | 237,969 |
| 2023-12-20 | 185.90 | 190.40 | 179.77 | 185.80 | 185.80 | 815,219 |
| 2023-12-19 | 186.00 | 187.82 | 181.70 | 183.90 | 183.90 | 383,283 |
| 2023-12-18 | 176.90 | 185.50 | 172.55 | 184.30 | 184.30 | 516,676 |
| 2023-12-15 | 180.00 | 190.10 | 176.90 | 178.00 | 178.00 | 1,001,045 |
| 2023-12-14 | 168.40 | 187.50 | 166.60 | 178.20 | 178.20 | 1,059,760 |
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.