Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	15.469	16.566	15.469	15.940	318.80	399,352
2023-09-19	16.574	17.119	15.570	15.653	313.06	460,796
2023-09-18	18.047	18.201	15.925	16.205	324.10	480,140
2023-09-15	17.870	18.654	17.384	17.597	351.95	2,226,916
2023-09-14	16.655	18.062	16.655	17.678	353.57	578,144
2023-09-13	16.927	17.097	16.205	16.979	339.57	1,592,498
2023-09-12	17.671	17.678	16.522	16.684	333.68	1,977,914
2023-09-11	17.310	17.988	16.949	17.649	352.98	714,123
2023-09-08	17.237	17.841	16.323	17.502	350.03	1,278,719
2023-09-07	18.415	19.133	15.100	16.574	331.47	2,439,266
2023-09-06	22.282	22.803	22.282	22.393	447.85	373,650
2023-09-05	22.945	23.185	22.209	22.374	447.49	386,443
2023-09-04	23.185	23.698	22.673	22.945	458.90	232,239
2023-09-01	24.308	24.308	22.927	22.927	458.53	276,076
2023-08-31	24.013	24.382	23.333	23.571	471.42	226,154
2023-08-30	24.308	25.192	23.884	23.884	477.69	126,966
2023-08-29	23.277	25.100	23.277	24.750	495.00	211,221
2023-08-25	23.958	24.050	23.258	23.406	468.11	171,487
2023-08-24	24.326	25.229	23.866	23.958	479.16	182,527
2023-08-23	24.492	25.044	23.019	24.713	494.26	261,010
2023-08-22	24.860	25.265	24.474	24.474	489.47	268,910
2023-08-21	25.928	26.205	24.603	24.897	497.94	298,698
2023-08-18	26.923	26.923	25.287	25.542	510.83	207,952
2023-08-17	26.665	27.457	26.168	26.334	526.67	149,510
2023-08-16	29.556	29.556	26.665	26.886	537.72	327,783
2023-08-15	31.121	31.121	28.727	28.856	577.13	104,259
2023-08-14	30.790	30.882	29.814	30.385	607.70	78,610
2023-08-11	31.158	31.158	30.311	30.753	615.06	93,242
2023-08-10	31.066	31.066	30.311	30.569	611.38	121,540
2023-08-09	30.624	30.716	29.851	30.459	609.17	135,270
2023-08-08	31.177	31.177	29.998	30.606	612.12	122,784
2023-08-07	30.459	31.508	30.247	30.459	609.17	97,805
2023-08-04	29.225	31.306	29.225	31.158	623.16	135,442
2023-08-03	29.998	30.514	28.359	29.667	593.33	186,442
2023-08-02	30.182	30.661	29.722	30.495	609.91	138,925
2023-08-01	30.790	31.269	30.643	31.011	620.22	106,569
2023-07-31	28.948	30.864	28.746	30.735	614.69	155,217
2023-07-28	30.090	30.716	29.133	29.464	589.28	80,567
2023-07-27	31.711	32.042	29.961	30.053	601.07	108,908
2023-07-26	31.066	31.674	30.219	31.453	629.06	139,100
2023-07-25	29.464	31.619	29.464	30.716	614.33	156,531
2023-07-24	28.948	30.366	28.948	30.219	604.38	428,143
2023-07-21	29.980	29.980	28.838	29.538	590.75	140,680
2023-07-20	29.427	30.090	28.599	29.685	593.70	373,562
2023-07-19	27.402	30.459	26.941	29.593	591.86	698,895
2023-07-18	30.201	30.293	26.241	26.923	538.46	558,247
2023-07-17	30.993	31.232	29.335	29.464	589.28	122,582
2023-07-14	30.808	32.300	30.127	30.145	602.91	436,925
2023-07-13	31.692	32.230	31.232	31.324	626.48	257,322
2023-07-12	31.048	32.263	30.201	31.876	637.53	179,161
2023-07-11	29.096	30.606	28.580	30.495	609.91	249,561
2023-07-10	28.617	29.022	28.193	28.912	578.23	128,551
2023-07-07	27.623	28.635	27.162	28.599	571.97	111,670
2023-07-06	28.359	28.617	27.448	27.788	555.77	575,361
2023-07-05	28.470	29.151	27.880	28.359	567.18	265,744
2023-07-04	27.678	28.912	27.236	28.912	578.23	424,145
2023-07-03	27.328	27.586	26.757	27.586	551.71	113,768
2023-06-30	26.168	27.475	26.168	26.849	536.98	98,555
2023-06-29	28.009	28.341	26.720	26.941	538.82	143,621
2023-06-28	26.794	28.433	26.536	27.936	558.71	165,616

← NewerPage 14 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.