Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	107.76	107.76	103.71	104.45	1,953.43	145,445
2022-04-12	104.97	105.78	104.01	105.41	1,971.33	112,414
2022-04-11	102.53	106.95	102.53	105.19	1,967.20	77,758
2022-04-08	104.89	107.84	104.71	105.70	1,976.85	146,140
2022-04-07	107.91	108.05	105.19	105.63	1,975.47	101,489
2022-04-06	112.63	113.14	105.41	106.37	1,989.24	325,358
2022-04-05	114.91	114.91	111.37	112.18	2,098.07	211,724
2022-04-04	110.05	114.39	110.05	113.58	2,124.25	80,511
2022-04-01	112.99	114.24	112.26	112.77	2,109.09	75,975
2022-03-31	112.55	114.47	111.96	112.55	2,104.96	124,402
2022-03-30	116.60	116.97	112.04	113.22	2,117.36	116,653
2022-03-29	112.33	115.79	111.96	115.79	2,165.58	182,525
2022-03-28	113.95	114.03	110.28	111.89	2,092.56	194,678
2022-03-25	113.36	113.44	109.75	110.20	2,060.88	358,841
2022-03-24	112.41	113.29	112.33	112.55	2,104.96	102,521
2022-03-23	112.85	114.05	112.41	112.92	2,111.85	97,405
2022-03-22	110.27	114.03	110.27	112.55	2,104.96	157,679
2022-03-21	114.76	114.99	112.33	112.55	2,104.96	68,697
2022-03-18	115.65	115.65	111.08	114.39	2,139.40	1,043,941
2022-03-17	114.62	114.62	111.08	112.92	2,111.85	168,053
2022-03-16	107.91	113.15	107.05	111.45	2,084.30	269,974
2022-03-15	107.32	107.32	103.60	105.48	1,972.71	194,060
2022-03-14	103.12	107.99	101.43	106.51	1,992.00	273,645
2022-03-11	103.64	104.60	101.58	101.58	1,899.70	153,040
2022-03-10	103.64	104.23	100.40	102.24	1,912.10	181,124
2022-03-09	98.484	102.61	98.189	102.61	1,918.99	216,273
2022-03-08	95.537	96.421	92.075	95.979	1,795.00	278,469
2022-03-07	91.560	95.390	89.055	93.033	1,739.90	320,047
2022-03-04	100.18	100.18	90.970	92.959	1,738.52	159,880
2022-03-03	99.810	105.50	97.305	97.747	1,828.07	291,994
2022-03-02	99.147	102.90	99.147	100.91	1,887.30	139,924
2022-03-01	103.86	106.29	100.84	101.43	1,896.94	141,133
2022-02-28	104.38	106.88	103.05	105.63	1,975.47	380,994
2022-02-25	104.52	106.37	104.23	105.48	1,972.71	252,731
2022-02-24	101.65	104.89	100.69	103.64	1,938.27	245,781
2022-02-23	111.96	112.99	107.10	107.10	2,003.02	187,404
2022-02-22	108.13	109.83	106.51	108.87	2,036.08	277,561
2022-02-21	110.86	111.35	109.00	109.46	2,047.10	204,018
2022-02-18	115.35	115.35	109.75	109.75	2,052.61	120,057
2022-02-17	117.86	117.86	111.67	112.63	2,106.34	102,759
2022-02-16	116.01	116.53	114.54	115.35	2,157.31	226,547
2022-02-15	115.28	115.87	113.51	114.84	2,147.67	335,803
2022-02-14	122.35	123.16	114.91	115.13	2,153.18	291,123
2022-02-11	128.32	128.32	124.34	124.41	2,326.75	105,586
2022-02-10	127.06	129.42	125.89	127.43	2,383.23	223,834
2022-02-09	124.19	130.38	124.19	128.61	2,405.28	287,548
2022-02-08	128.17	130.08	126.84	126.84	2,372.21	85,195
2022-02-07	128.68	131.19	128.68	128.83	2,409.41	105,733
2022-02-04	132.29	132.74	129.86	130.60	2,442.47	159,219
2022-02-03	135.02	135.31	130.82	130.82	2,446.60	133,208
2022-02-02	137.01	137.74	134.87	134.87	2,522.37	109,810
2022-02-01	134.06	138.41	134.06	135.53	2,534.77	141,935
2022-01-31	133.91	137.30	133.91	134.28	2,511.35	178,690
2022-01-28	140.91	140.91	135.53	137.52	2,571.96	139,876
2022-01-27	136.20	138.92	136.05	137.74	2,576.10	52,636
2022-01-26	138.19	139.51	137.38	137.38	2,569.21	143,312
2022-01-25	134.87	137.23	133.10	136.57	2,554.06	147,144
2022-01-24	138.85	139.44	131.70	133.25	2,492.06	271,449
2022-01-21	140.18	140.84	138.26	139.59	2,610.54	106,374
2022-01-20	140.54	142.02	139.22	141.80	2,651.87	84,990

← NewerPage 20 of 22 · 1,267 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.