Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	40.881	41.839	36.830	40.329	806.58	753,857
2023-03-27	46.995	48.321	45.632	45.632	912.65	216,741
2023-03-24	47.695	47.805	46.111	46.553	931.06	189,825
2023-03-23	46.590	47.842	45.485	47.437	948.74	196,432
2023-03-22	46.406	46.701	45.301	46.480	929.59	353,630
2023-03-21	47.437	47.548	46.148	46.443	928.85	881,701
2023-03-20	47.474	47.621	45.871	45.964	919.28	195,010
2023-03-17	49.942	50.199	47.953	47.953	959.05	515,818
2023-03-16	48.247	49.647	47.879	49.647	992.94	219,280
2023-03-15	49.905	51.267	47.216	47.695	953.90	506,613
2023-03-14	50.236	52.041	49.463	50.715	1,014.30	239,036
2023-03-13	53.367	53.367	49.942	51.231	1,024.61	349,795
2023-03-10	52.299	52.704	50.715	52.704	1,054.08	111,710
2023-03-09	52.409	53.514	51.673	53.293	1,065.86	66,684
2023-03-08	53.956	53.956	52.078	52.778	1,055.55	135,080
2023-03-07	53.956	54.545	52.925	53.146	1,062.92	149,563
2023-03-06	55.687	55.798	53.461	54.177	1,083.54	882,638
2023-03-03	55.540	56.424	54.938	55.208	1,104.17	197,791
2023-03-02	56.203	56.203	54.285	55.135	1,102.69	97,794
2023-03-01	57.565	57.565	54.509	54.987	1,099.75	83,571
2023-02-28	56.240	57.455	54.941	56.276	1,125.53	332,297
2023-02-27	54.877	56.939	54.877	56.129	1,122.58	336,704
2023-02-24	57.123	57.123	54.840	55.908	1,118.16	156,774
2023-02-23	55.392	56.879	55.356	55.356	1,107.11	119,259
2023-02-22	55.540	56.203	54.803	55.466	1,109.32	126,310
2023-02-21	57.639	57.823	56.240	56.792	1,135.84	98,160
2023-02-20	57.308	58.707	56.055	57.897	1,157.94	62,526
2023-02-17	55.503	57.075	54.221	56.129	1,122.58	77,207
2023-02-16	56.387	57.639	56.019	56.829	1,136.58	68,831
2023-02-15	58.228	58.228	56.240	57.013	1,140.26	93,937
2023-02-14	56.718	58.192	56.718	56.976	1,139.52	85,210
2023-02-13	57.455	58.192	57.143	57.455	1,149.10	141,763
2023-02-10	58.192	58.965	55.426	57.565	1,151.31	367,317
2023-02-09	59.039	60.696	58.633	59.407	1,188.14	122,774
2023-02-08	60.991	61.384	59.481	59.481	1,189.61	112,381
2023-02-07	58.597	61.054	58.597	59.407	1,188.14	112,657
2023-02-06	61.138	61.493	58.670	59.849	1,196.98	127,043
2023-02-03	60.438	62.353	58.928	59.959	1,199.19	143,459
2023-02-02	57.455	60.616	57.455	59.665	1,193.29	234,764
2023-02-01	56.166	57.823	56.166	57.234	1,144.68	213,603
2023-01-31	52.520	57.735	52.520	57.418	1,148.36	281,104
2023-01-30	57.823	57.823	55.503	56.755	1,135.10	155,790
2023-01-27	57.197	57.197	55.613	57.087	1,141.73	108,548
2023-01-26	56.313	57.280	55.208	56.092	1,121.84	230,023
2023-01-25	56.240	56.240	54.619	55.171	1,103.43	86,104
2023-01-24	55.466	55.466	54.177	55.061	1,101.22	69,829
2023-01-23	55.687	56.203	54.177	55.208	1,104.17	112,027
2023-01-20	54.103	55.392	53.404	55.098	1,101.96	62,983
2023-01-19	53.404	53.993	52.851	53.698	1,073.96	90,902
2023-01-18	56.534	56.534	53.367	53.919	1,078.38	177,893
2023-01-17	54.140	56.866	54.140	55.356	1,107.11	178,241
2023-01-16	54.140	56.019	54.140	55.429	1,108.58	103,895
2023-01-13	53.772	56.166	53.772	55.135	1,102.69	122,351
2023-01-12	57.087	57.418	54.177	54.987	1,099.75	175,868
2023-01-11	54.140	57.751	53.183	56.387	1,127.74	227,181
2023-01-10	57.344	57.344	54.140	54.140	1,082.80	290,914
2023-01-09	58.413	58.572	57.160	57.529	1,150.57	87,100
2023-01-06	55.613	57.271	55.202	57.271	1,145.41	138,328
2023-01-05	56.792	56.792	54.914	55.798	1,115.95	188,383
2023-01-04	54.803	55.761	53.219	55.061	1,101.22	107,804

← NewerPage 16 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.