Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	83.500	85.100	81.500	84.600	84.600	418,238
2026-07-23	88.600	88.600	83.100	83.100	83.100	331,278
2026-07-22	84.600	87.320	83.600	86.000	86.000	266,585
2026-07-21	86.000	86.700	81.400	83.900	83.900	325,786
2026-07-20	82.000	84.400	80.300	81.500	81.500	368,478
2026-07-17	84.000	85.700	82.000	82.700	82.700	336,481
2026-07-16	85.000	86.400	83.100	84.000	84.000	371,104
2026-07-15	86.200	89.300	85.100	85.200	85.200	210,137
2026-07-14	81.000	89.400	81.000	85.000	85.000	399,463
2026-07-13	83.200	86.000	83.008	84.800	84.800	652,250
2026-07-10	84.800	84.800	80.000	83.700	83.700	436,405
2026-07-09	83.600	84.800	79.800	82.100	82.100	287,880
2026-07-08	80.000	83.200	78.199	83.100	83.100	573,823
2026-07-07	90.000	90.000	80.900	80.900	80.900	908,436
2026-07-06	88.000	89.200	84.546	84.700	84.700	498,857
2026-07-03	82.000	91.900	82.000	88.000	88.000	576,448
2026-07-02	75.500	86.200	75.500	86.100	86.100	941,233
2026-07-01	81.500	82.500	76.700	78.800	78.800	514,181
2026-06-30	79.500	82.500	78.300	79.800	79.800	289,275
2026-06-29	82.000	82.000	78.228	80.200	80.200	935,412
2026-06-26	79.600	82.893	75.060	79.800	79.800	1,779,260
2026-06-25	85.000	88.800	76.470	77.700	77.700	1,424,610
2026-06-24	91.000	97.000	85.000	85.000	85.000	984,250
2026-06-23	97.800	97.800	85.540	88.400	88.400	2,598,717
2026-06-22	122.00	123.95	97.490	97.800	97.800	2,461,526
2026-06-19	106.80	117.41	106.60	114.60	114.60	1,441,454
2026-06-18	111.00	114.40	106.74	110.80	110.80	1,183,555
2026-06-17	108.00	114.80	107.00	107.40	107.40	653,181
2026-06-16	111.80	114.20	108.00	108.40	108.40	404,660
2026-06-15	113.20	119.60	107.60	111.00	111.00	628,838
2026-06-12	106.00	116.79	106.00	116.00	116.00	701,164
2026-06-11	105.00	111.40	100.73	108.60	108.60	793,554
2026-06-10	108.40	108.40	98.600	102.00	102.00	1,465,909
2026-06-09	100.60	105.40	100.60	101.80	101.80	593,288
2026-06-08	100.00	105.60	100.00	104.00	104.00	436,664
2026-06-05	109.40	109.40	102.00	103.20	103.20	1,030,711
2026-06-04	114.80	114.80	108.00	109.00	109.00	709,470
2026-06-03	114.60	119.40	110.00	112.00	112.00	1,257,605
2026-06-02	114.00	121.40	112.32	116.00	116.00	1,574,428
2026-06-01	114.80	116.42	110.00	112.00	112.00	498,959
2026-05-29	109.00	114.05	107.00	108.80	108.80	622,100
2026-05-28	116.00	116.80	109.47	111.00	111.00	502,892
2026-05-27	113.60	118.20	111.00	113.60	113.60	1,120,031
2026-05-26	108.80	115.11	104.60	113.40	113.40	1,172,860
2026-05-22	100.20	109.60	99.900	106.80	106.80	1,488,845
2026-05-21	102.80	103.63	96.600	100.20	100.20	2,212,602
2026-05-20	105.20	107.80	97.600	99.000	99.000	1,408,871
2026-05-19	100.00	113.52	98.100	105.40	105.40	1,500,227
2026-05-18	102.00	108.60	94.900	102.00	102.00	1,786,558
2026-05-15	103.00	108.20	102.00	103.20	103.20	365,221
2026-05-14	109.00	109.00	99.100	105.40	105.40	558,537
2026-05-13	108.00	111.00	103.11	104.00	104.00	1,215,139
2026-05-12	103.80	108.60	99.100	101.80	101.80	577,095
2026-05-11	107.20	111.00	99.810	103.60	103.60	2,196,308
2026-05-08	103.40	115.00	98.400	100.60	100.60	2,983,038
2026-05-07	88.300	106.80	86.000	105.40	105.40	2,767,577
2026-05-06	85.800	93.300	82.400	82.700	82.700	1,246,978
2026-05-05	100.00	106.20	85.000	87.700	87.700	3,749,900
2026-05-01	69.500	105.00	69.500	97.000	97.000	11,832,224
2026-04-30	56.100	69.101	54.000	68.900	68.900	7,419,772

← NewerPage 2 of 5 · 253 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.