Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	172.00	175.00	165.10	172.20	172.20	334,217
2023-12-12	179.00	179.00	167.60	171.20	171.20	586,452
2023-12-11	186.30	186.30	175.40	175.60	175.60	329,310
2023-12-08	182.50	186.00	173.14	180.90	180.90	295,709
2023-12-07	182.00	182.70	171.80	182.50	182.50	184,528
2023-12-06	176.00	182.00	174.00	179.80	179.80	177,176
2023-12-05	176.60	179.40	171.82	176.00	176.00	210,032
2023-12-04	185.50	189.90	175.10	179.10	179.10	200,737
2023-12-01	176.40	182.50	167.00	182.50	182.50	583,175
2023-11-30	178.40	181.60	172.40	172.40	172.40	734,990
2023-11-29	173.00	184.14	173.00	177.80	177.80	279,845
2023-11-28	183.00	183.00	172.00	175.40	175.40	471,739
2023-11-27	184.00	189.30	178.30	179.10	179.10	232,631
2023-11-24	179.50	187.60	178.00	186.50	186.50	275,227
2023-11-23	178.50	184.80	173.00	184.10	184.10	318,918
2023-11-22	181.00	181.00	173.31	176.80	176.80	310,092
2023-11-21	182.30	185.10	174.60	174.60	174.60	471,039
2023-11-20	182.60	189.40	180.10	180.50	180.50	196,828
2023-11-17	176.00	194.60	174.58	186.20	186.20	361,693
2023-11-16	193.00	197.80	177.10	179.70	179.70	760,821
2023-11-15	204.20	217.79	188.60	194.00	194.00	844,694
2023-11-14	200.20	211.20	195.10	210.20	210.20	597,667
2023-11-13	202.80	205.00	195.10	197.60	197.60	505,926
2023-11-10	210.00	210.00	194.20	200.80	200.80	1,106,071
2023-11-09	203.20	212.40	196.00	203.80	203.80	360,409
2023-11-08	197.00	206.00	196.00	204.00	204.00	520,741
2023-11-07	207.00	208.00	198.00	200.00	200.00	560,498
2023-11-06	208.00	215.90	204.70	206.00	206.00	436,134
2023-11-03	201.00	211.00	199.62	208.00	208.00	876,323
2023-11-02	200.00	202.50	196.50	198.50	198.50	776,248
2023-11-01	191.00	196.60	189.00	196.00	196.00	826,747
2023-10-31	187.00	193.00	184.50	189.50	189.50	1,438,592
2023-10-30	179.50	189.50	179.50	189.50	189.50	735,276
2023-10-27	186.50	191.00	177.00	178.50	178.50	492,177
2023-10-26	179.00	191.50	176.00	190.00	190.00	876,715
2023-10-25	180.00	180.50	171.50	177.50	177.50	818,470
2023-10-24	173.00	185.00	173.00	183.00	183.00	483,851
2023-10-23	175.50	179.00	168.00	177.00	177.00	886,634
2023-10-20	190.50	191.00	178.00	179.00	179.00	1,103,061
2023-10-19	189.50	198.50	189.00	191.50	191.50	378,112
2023-10-18	199.00	200.00	185.00	191.00	191.00	1,163,779
2023-10-17	195.50	201.00	191.85	199.00	199.00	901,177
2023-10-16	201.00	207.00	195.00	195.00	195.00	1,021,943
2023-10-13	203.00	207.50	195.00	197.50	197.50	1,726,873
2023-10-12	211.00	218.04	202.00	212.00	212.00	627,506
2023-10-11	212.00	216.96	208.00	211.00	211.00	652,447
2023-10-10	212.00	234.22	209.00	213.00	213.00	1,772,635
2023-10-09	224.00	228.00	210.00	213.00	213.00	788,796
2023-10-06	233.00	233.00	222.00	223.00	223.00	1,544,546
2023-10-05	229.89	233.00	229.89	232.00	232.00	1,253,810
2023-10-04	232.00	233.00	227.00	230.69	230.69	450,617
2023-10-03	234.00	234.00	228.00	232.00	232.00	697,304
2023-10-02	229.00	233.00	219.00	233.00	233.00	891,794
2023-09-29	257.00	257.00	226.00	232.00	232.00	1,267,131
2023-09-28	280.00	282.70	248.85	250.00	250.00	803,689
2023-09-27	297.11	297.11	273.35	275.86	275.86	573,879
2023-09-26	294.64	301.37	272.58	292.21	292.21	230,977
2023-09-25	14.968	15.542	14.445	14.843	296.85	445,890
2023-09-22	15.240	15.866	15.012	15.285	305.69	1,574,118
2023-09-21	16.316	16.316	15.027	15.100	302.01	631,649

← NewerPage 13 of 22 · 1,262 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.