Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	85.077	86.477	82.794	84.341	1,686.82	379,308
2022-07-12	86.330	86.330	83.899	85.667	1,713.33	92,149
2022-07-11	86.035	86.035	83.752	84.930	1,698.60	178,138
2022-07-08	85.740	86.919	84.636	86.551	1,731.01	100,474
2022-07-07	86.182	88.319	84.930	86.477	1,729.54	178,622
2022-07-06	84.709	86.403	83.302	85.888	1,717.75	636,687
2022-07-05	83.383	84.554	82.499	82.720	1,654.41	262,102
2022-07-04	82.205	83.089	80.732	81.910	1,638.20	88,292
2022-07-01	81.026	84.402	81.026	82.057	1,641.15	225,187
2022-06-30	83.899	84.475	80.363	82.868	1,657.35	220,870
2022-06-29	88.392	88.849	85.519	86.109	1,722.17	238,421
2022-06-28	88.466	90.307	88.466	88.687	1,773.74	132,244
2022-06-27	91.854	91.854	89.129	89.129	1,782.57	124,749
2022-06-24	87.287	90.381	86.403	89.571	1,791.41	92,593
2022-06-23	88.392	88.908	86.109	86.698	1,733.96	95,306
2022-06-22	90.234	90.234	87.336	88.466	1,769.32	113,976
2022-06-21	87.656	91.339	87.656	91.044	1,820.88	152,918
2022-06-20	91.707	91.839	88.908	89.276	1,785.52	92,262
2022-06-17	93.033	94.064	90.234	90.234	1,804.67	167,923
2022-06-16	97.379	97.526	90.013	92.075	1,841.50	260,445
2022-06-15	97.158	98.487	96.459	97.747	1,954.94	119,273
2022-06-14	100.40	100.40	94.359	95.832	1,916.64	156,532
2022-06-13	102.83	102.83	96.937	97.821	1,956.41	146,249
2022-06-10	108.50	108.65	102.68	103.42	2,068.38	88,483
2022-06-09	109.24	110.42	107.76	108.65	2,172.97	85,937
2022-06-08	112.48	113.51	108.65	108.65	2,172.97	85,647
2022-06-07	112.33	114.25	111.15	112.48	2,249.58	85,290
2022-06-06	114.03	116.38	112.55	113.73	2,274.62	77,092
2022-06-01	113.95	114.47	111.96	113.07	2,261.37	142,094
2022-05-31	122.35	123.83	120.43	120.88	2,260.63	241,999
2022-05-30	122.13	123.38	120.66	122.57	2,292.31	138,361
2022-05-27	120.36	121.76	119.03	120.80	2,259.25	247,825
2022-05-26	116.68	120.51	116.18	120.43	2,252.36	202,708
2022-05-25	116.01	117.86	113.73	117.49	2,197.26	113,183
2022-05-24	115.65	116.97	113.22	114.03	2,132.51	77,539
2022-05-23	116.31	116.31	114.10	116.09	2,171.09	90,022
2022-05-20	112.18	116.25	111.50	113.80	2,128.38	126,520
2022-05-19	110.42	111.08	107.69	110.64	2,069.14	105,448
2022-05-18	116.38	116.38	110.20	110.49	2,066.39	116,856
2022-05-17	112.26	115.50	112.25	113.80	2,128.38	96,787
2022-05-16	110.56	112.11	109.24	112.11	2,096.70	136,697
2022-05-13	108.35	110.56	107.40	110.27	2,062.26	73,268
2022-05-12	105.33	107.03	103.20	106.66	1,994.75	108,142
2022-05-11	107.91	108.40	106.07	106.59	1,993.38	98,537
2022-05-10	105.04	110.74	105.04	107.32	2,007.15	135,422
2022-05-09	108.65	108.65	104.01	106.81	1,997.51	113,031
2022-05-06	111.15	112.48	108.65	108.80	2,034.70	125,981
2022-05-05	114.10	115.37	112.04	112.33	2,100.83	167,151
2022-05-04	111.01	113.07	110.42	113.07	2,114.60	73,940
2022-05-03	113.51	113.51	110.78	111.23	2,080.16	128,795
2022-04-29	111.37	114.10	111.30	112.55	2,104.96	121,575
2022-04-28	105.70	111.76	105.70	111.01	2,076.03	258,783
2022-04-27	107.40	107.40	104.30	105.33	1,969.96	94,773
2022-04-26	109.02	109.02	104.59	104.97	1,963.07	88,205
2022-04-25	106.59	109.09	105.55	106.07	1,983.73	330,434
2022-04-22	106.81	111.25	106.81	109.02	2,038.84	146,255
2022-04-21	106.37	111.24	105.33	109.83	2,053.99	130,987
2022-04-20	101.06	105.48	98.174	105.48	1,972.71	185,098
2022-04-19	106.07	106.34	102.39	103.12	1,928.63	135,500
2022-04-14	104.23	106.00	103.36	105.33	1,969.96	162,639

← NewerPage 19 of 22 · 1,263 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.