Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	27.254	27.604	26.426	26.794	535.88	102,864
2023-06-26	26.370	27.309	25.836	26.978	539.56	259,084
2023-06-23	26.297	27.217	26.039	26.149	522.99	342,591
2023-06-22	26.205	27.678	25.928	26.407	528.14	717,391
2023-06-21	26.518	27.346	25.781	26.481	529.62	698,404
2023-06-20	29.538	29.538	26.407	26.886	537.72	696,560
2023-06-19	30.219	30.495	29.317	29.483	589.65	222,545
2023-06-16	30.956	32.191	30.753	30.790	615.80	446,621
2023-06-15	33.313	33.313	30.348	31.379	627.58	470,446
2023-06-14	33.847	34.215	32.889	32.926	658.52	155,474
2023-06-13	32.908	33.422	32.076	32.981	659.63	442,509
2023-06-12	32.411	33.150	31.821	32.411	648.21	201,794
2023-06-09	34.215	34.823	32.411	32.411	648.21	216,099
2023-06-08	35.541	35.909	34.289	34.399	687.99	157,539
2023-06-07	34.620	35.329	34.105	35.283	705.66	273,279
2023-06-06	35.504	35.504	34.215	34.620	692.41	453,378
2023-06-05	34.694	35.204	33.446	34.565	691.30	737,360
2023-06-02	34.160	34.362	33.258	33.828	676.57	194,586
2023-06-01	33.921	33.957	32.605	33.092	661.84	187,590
2023-05-31	34.639	34.639	32.560	33.092	661.84	525,993
2023-05-30	36.830	36.904	33.810	33.810	676.20	179,324
2023-05-26	38.893	38.893	36.259	36.259	725.18	116,233
2023-05-25	40.218	40.218	37.751	37.751	755.02	87,631
2023-05-24	41.471	41.471	39.114	39.335	786.69	54,981
2023-05-23	41.029	41.397	39.335	40.255	805.11	75,962
2023-05-22	39.298	40.423	39.187	40.145	802.90	95,662
2023-05-19	40.218	40.808	39.262	40.145	802.90	97,536
2023-05-18	39.703	40.660	39.336	40.329	806.58	169,542
2023-05-17	39.592	40.145	38.532	39.703	794.06	230,620
2023-05-16	40.513	41.102	40.235	40.587	811.73	345,923
2023-05-15	40.513	41.692	40.513	41.287	825.73	132,041
2023-05-12	40.513	41.618	40.513	40.845	816.89	103,424
2023-05-11	41.139	42.391	40.734	41.323	826.47	82,048
2023-05-10	41.876	43.091	41.250	41.250	824.99	117,736
2023-05-09	43.386	44.012	41.692	41.692	833.83	100,948
2023-05-05	41.655	43.349	41.285	43.202	864.03	144,577
2023-05-04	42.944	42.944	41.176	41.618	832.36	150,808
2023-05-03	42.612	43.791	41.207	41.949	838.99	110,582
2023-05-02	43.828	44.638	41.360	42.134	842.67	157,112
2023-04-28	45.154	45.154	43.312	44.049	880.98	1,292,341
2023-04-27	43.975	44.601	43.450	44.049	880.98	84,556
2023-04-26	43.128	44.454	42.576	43.828	876.56	168,058
2023-04-25	44.343	45.817	42.944	43.054	861.09	520,412
2023-04-24	46.148	47.364	45.338	45.338	906.76	109,072
2023-04-21	46.590	47.290	46.111	46.516	930.33	108,322
2023-04-20	46.369	47.327	45.856	46.811	936.22	82,159
2023-04-19	46.001	46.664	45.412	46.627	932.54	67,126
2023-04-18	48.542	48.542	46.922	47.106	942.11	88,622
2023-04-17	45.853	47.990	45.669	47.069	941.38	224,826
2023-04-14	44.012	45.632	44.012	45.338	906.76	104,486
2023-04-13	46.553	46.553	44.380	44.859	897.18	88,439
2023-04-12	46.701	46.701	44.859	45.448	908.97	146,364
2023-04-11	44.086	45.817	44.012	45.559	911.18	214,384
2023-04-06	41.692	43.938	41.505	43.828	876.56	147,139
2023-04-05	44.122	44.122	42.612	42.723	854.46	345,191
2023-04-04	42.981	43.793	42.649	43.054	861.09	169,122
2023-04-03	42.723	43.754	41.988	43.128	862.56	522,025
2023-03-31	41.655	43.128	41.655	42.981	859.61	190,238
2023-03-30	42.170	43.570	42.170	42.502	850.04	308,480
2023-03-29	41.729	44.491	41.621	42.760	855.19	392,962

← NewerPage 15 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.