Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	53.404	55.945	53.256	54.582	1,091.64	161,406
2022-12-30	53.661	54.251	52.704	53.109	1,062.18	39,108
2022-12-29	54.730	54.730	52.299	53.661	1,073.23	71,980
2022-12-28	51.157	53.809	50.862	53.809	1,076.17	105,330
2022-12-23	51.709	52.299	50.045	51.599	1,031.98	49,202
2022-12-22	49.573	52.593	49.573	50.384	1,007.67	120,766
2022-12-21	50.384	51.083	48.910	51.083	1,021.67	154,835
2022-12-20	50.641	50.641	49.168	49.794	995.88	65,629
2022-12-19	50.052	50.415	48.947	49.978	999.57	215,060
2022-12-16	48.505	49.647	47.805	48.984	979.68	814,757
2022-12-15	49.021	50.052	48.446	49.168	983.36	208,754
2022-12-14	48.100	49.978	47.658	49.978	999.57	197,088
2022-12-13	44.896	50.273	44.440	48.874	977.47	576,979
2022-12-12	45.080	45.375	42.907	43.239	864.77	128,295
2022-12-09	44.012	46.266	44.012	45.301	906.02	140,627
2022-12-08	45.964	46.443	44.086	44.528	890.55	303,322
2022-12-07	48.100	48.653	47.253	47.511	950.22	157,447
2022-12-06	46.590	49.242	46.369	48.910	978.21	124,940
2022-12-05	49.721	49.942	47.158	47.879	957.58	120,594
2022-12-02	48.063	49.463	47.769	49.168	983.36	93,812
2022-12-01	50.052	50.789	47.956	48.468	969.37	133,242
2022-11-30	51.120	52.557	48.642	49.058	981.15	886,924
2022-11-29	53.551	53.551	51.684	51.894	1,037.87	116,685
2022-11-28	55.871	55.871	52.004	52.188	1,043.76	301,711
2022-11-25	54.030	54.693	52.962	54.398	1,087.96	113,278
2022-11-24	55.208	55.798	53.846	53.846	1,076.91	162,644
2022-11-23	51.341	54.128	51.341	53.588	1,071.75	213,284
2022-11-22	51.599	53.367	50.605	52.999	1,059.97	199,778
2022-11-21	51.709	51.709	48.726	51.341	1,026.82	186,333
2022-11-18	48.616	51.231	48.505	50.641	1,012.83	209,159
2022-11-17	51.231	51.231	48.579	49.131	982.63	214,352
2022-11-16	52.888	52.888	49.315	50.089	1,001.78	396,173
2022-11-15	56.350	57.750	52.925	52.925	1,058.50	209,927
2022-11-14	57.823	58.956	54.730	57.013	1,140.26	427,786
2022-11-11	53.367	57.820	51.452	57.344	1,146.89	441,472
2022-11-10	49.205	52.888	46.737	52.741	1,054.81	339,630
2022-11-09	49.205	49.536	47.511	48.137	962.74	217,372
2022-11-08	48.321	49.095	45.227	48.984	979.68	159,180
2022-11-07	46.590	48.063	44.896	47.290	945.80	441,912
2022-11-04	42.944	46.553	42.355	45.522	910.44	223,210
2022-11-03	44.049	44.049	41.158	41.802	836.04	237,089
2022-11-02	42.981	44.859	42.612	42.981	859.61	394,401
2022-11-01	42.391	44.638	41.966	44.564	891.29	915,541
2022-10-31	41.434	42.870	40.918	41.434	828.68	339,952
2022-10-28	42.833	42.833	41.029	41.802	836.04	282,125
2022-10-27	42.502	44.086	41.559	43.423	868.45	283,134
2022-10-26	39.777	42.944	38.819	42.539	850.77	445,468
2022-10-25	37.088	38.929	36.591	38.782	775.64	698,515
2022-10-24	36.830	38.635	36.830	37.014	740.28	338,698
2022-10-21	37.125	38.377	36.222	37.935	758.70	277,226
2022-10-20	35.283	37.125	32.941	36.462	729.24	340,787
2022-10-19	34.583	34.583	32.704	34.473	689.46	255,629
2022-10-18	34.178	35.283	33.792	34.307	686.14	196,893
2022-10-17	32.079	34.329	32.079	33.755	675.09	255,529
2022-10-14	34.178	35.173	32.411	32.411	648.21	587,596
2022-10-13	32.024	34.270	31.490	33.515	670.31	478,457
2022-10-12	34.142	34.142	30.569	32.724	654.47	818,160
2022-10-11	35.596	36.314	33.994	35.504	710.08	276,704
2022-10-10	38.303	38.451	35.523	36.075	721.50	158,131
2022-10-07	39.003	39.114	36.812	36.867	737.34	228,430

← NewerPage 17 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.