Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	40.329	40.808	36.867	38.009	760.17	341,137
2022-10-05	42.539	42.539	39.040	41.434	828.68	240,251
2022-10-04	40.808	43.018	40.320	42.502	850.04	573,324
2022-10-03	39.408	40.145	37.198	40.145	802.90	364,877
2022-09-30	33.368	40.255	33.166	39.224	784.48	928,434
2022-09-29	40.513	41.360	31.066	33.166	663.31	2,493,181
2022-09-28	50.936	51.083	48.211	50.826	1,016.51	360,697
2022-09-27	54.730	55.577	51.194	51.194	1,023.88	231,049
2022-09-26	56.718	57.418	54.840	54.840	1,096.80	264,451
2022-09-23	59.665	59.996	54.766	56.387	1,127.74	342,124
2022-09-22	62.869	63.016	59.923	59.923	1,198.45	110,687
2022-09-21	60.770	61.792	60.291	61.654	1,233.07	104,779
2022-09-20	62.206	62.722	61.175	61.248	1,224.97	160,440
2022-09-16	60.254	61.948	59.836	60.954	1,219.08	425,185
2022-09-15	65.373	65.373	61.248	61.469	1,229.39	185,731
2022-09-14	67.473	67.988	63.164	63.827	1,276.53	237,145
2022-09-13	70.824	72.592	67.104	67.104	1,342.09	202,141
2022-09-12	70.640	71.855	70.530	70.972	1,419.43	460,108
2022-09-09	68.504	71.561	68.106	70.419	1,408.38	494,732
2022-09-08	67.289	67.988	65.752	67.878	1,357.56	126,537
2022-09-07	66.294	67.878	65.779	67.289	1,345.77	121,952
2022-09-06	66.294	68.025	66.000	67.031	1,340.61	508,065
2022-09-05	68.578	69.020	67.141	67.141	1,342.82	301,229
2022-09-02	68.872	70.493	68.136	69.940	1,398.81	477,150
2022-09-01	70.972	72.224	68.762	68.762	1,375.23	641,689
2022-08-31	72.739	74.249	70.861	72.445	1,448.89	408,611
2022-08-30	74.102	75.796	73.587	74.323	1,486.46	230,575
2022-08-26	75.796	76.165	73.660	74.028	1,480.57	269,824
2022-08-25	75.870	75.870	73.955	74.397	1,487.93	259,677
2022-08-24	73.476	74.618	72.696	74.323	1,486.46	154,039
2022-08-23	72.224	74.637	72.018	73.955	1,479.10	201,604
2022-08-22	75.281	76.165	71.745	72.739	1,454.79	1,084,821
2022-08-19	76.238	76.238	74.470	75.133	1,502.67	184,963
2022-08-18	73.660	75.796	73.660	75.796	1,515.93	150,757
2022-08-17	76.017	76.474	73.807	75.207	1,504.14	246,579
2022-08-16	78.080	78.080	75.281	76.091	1,521.82	175,744
2022-08-15	78.890	79.354	76.091	76.238	1,524.76	137,488
2022-08-12	75.502	77.785	75.502	76.901	1,538.02	200,945
2022-08-11	78.080	79.725	75.319	76.312	1,526.24	655,968
2022-08-10	72.518	78.439	70.714	77.859	1,557.17	343,723
2022-08-09	72.040	73.366	71.008	71.929	1,438.58	1,423,961
2022-08-08	69.940	72.445	69.535	72.040	1,440.79	331,855
2022-08-05	69.241	69.904	67.141	69.314	1,386.28	282,881
2022-08-04	70.235	72.187	67.657	69.277	1,385.55	697,867
2022-08-03	77.417	78.964	70.935	70.935	1,418.69	466,115
2022-08-02	86.182	88.399	73.955	76.312	1,526.24	563,276
2022-08-01	87.508	88.098	85.729	86.551	1,731.01	484,838
2022-07-29	83.383	86.551	83.383	85.961	1,719.23	528,794
2022-07-28	84.415	86.551	83.383	85.077	1,701.55	459,296
2022-07-27	83.015	84.267	82.278	83.089	1,661.77	110,645
2022-07-26	85.961	86.698	82.573	83.162	1,663.25	78,431
2022-07-25	85.446	86.845	84.046	85.888	1,717.75	159,242
2022-07-22	86.993	86.993	85.593	85.814	1,716.28	91,942
2022-07-21	87.508	88.024	86.109	86.993	1,739.85	136,774
2022-07-20	87.066	87.656	86.109	86.919	1,738.38	178,146
2022-07-19	84.857	87.435	83.089	86.624	1,732.49	200,083
2022-07-18	84.046	85.372	83.825	84.267	1,685.34	116,266
2022-07-15	80.658	83.973	80.658	83.973	1,679.45	96,226
2022-07-14	84.783	87.140	80.995	81.763	1,635.25	102,192
2022-07-13	85.077	86.477	82.794	84.341	1,686.82	379,308

← NewerPage 18 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.