Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	140.91	141.28	135.31	140.32	2,624.31	296,253
2022-01-18	138.11	139.81	135.09	137.60	2,573.34	140,700
2022-01-17	137.08	141.57	137.08	139.66	2,611.92	164,886
2022-01-14	145.11	145.11	139.36	139.36	2,606.40	178,244
2022-01-13	145.85	146.58	142.97	144.01	2,693.19	176,961
2022-01-12	145.63	146.36	144.83	145.48	2,720.74	125,686
2022-01-11	148.57	148.57	144.89	145.11	2,713.86	85,454
2022-01-10	145.63	150.19	144.89	145.11	2,713.86	173,785
2022-01-07	147.32	150.78	146.58	149.24	2,791.00	190,448
2022-01-06	151.00	151.00	148.13	149.46	2,795.13	67,067
2022-01-05	151.00	152.18	150.19	151.22	2,828.20	170,424
2022-01-04	150.27	152.62	148.72	150.27	2,810.29	221,164
2021-12-31	142.31	148.43	142.31	147.17	2,752.43	37,580
2021-12-30	148.57	149.53	147.47	148.43	2,775.85	51,272
2021-12-29	145.77	150.41	145.51	148.57	2,778.60	115,320
2021-12-24	147.91	147.91	144.45	144.45	2,701.46	16,224
2021-12-23	144.37	147.39	144.37	146.73	2,744.16	75,515
2021-12-22	145.55	146.22	144.23	144.82	2,708.35	63,871
2021-12-21	144.96	145.70	143.86	144.74	2,706.97	104,701
2021-12-20	141.06	143.97	140.09	143.12	2,676.66	133,143
2021-12-17	149.82	149.82	143.20	143.20	2,678.04	479,776
2021-12-16	147.10	147.98	143.49	147.54	2,759.32	264,148
2021-12-15	146.22	146.66	141.43	143.20	2,678.04	467,130
2021-12-14	148.20	148.20	145.33	145.92	2,729.01	198,046
2021-12-13	149.75	151.34	145.70	146.88	2,746.92	159,154
2021-12-10	150.49	153.29	148.79	149.53	2,796.51	146,504
2021-12-09	162.49	162.49	152.55	153.73	2,875.04	78,220
2021-12-08	162.20	162.78	157.93	157.93	2,953.56	98,169
2021-12-07	153.73	159.70	150.99	159.70	2,986.62	318,573
2021-12-06	171.11	171.26	149.38	149.75	2,800.65	537,519
2021-12-03	175.68	177.60	172.36	174.94	3,271.78	111,464
2021-12-02	174.87	177.96	173.89	174.13	3,256.63	105,674
2021-12-01	170.08	176.56	170.08	176.56	3,302.09	106,242
2021-11-30	172.81	174.65	171.48	173.25	3,240.10	120,026
2021-11-29	177.52	177.97	175.41	175.97	3,291.07	81,226
2021-11-26	176.56	178.01	174.94	175.09	3,274.54	79,545
2021-11-25	182.09	182.82	180.25	180.54	3,376.48	78,500
2021-11-24	190.41	190.41	180.80	181.87	3,401.28	112,971
2021-11-23	187.47	189.31	185.07	185.07	3,461.20	161,160
2021-11-22	188.02	189.49	185.11	188.94	3,533.52	123,053
2021-11-19	192.81	192.81	185.31	187.47	3,505.97	81,700
2021-11-18	185.81	188.94	185.63	188.20	3,519.75	51,209
2021-11-17	182.31	188.20	182.31	185.81	3,474.98	205,363
2021-11-16	190.41	190.41	185.62	186.18	3,481.86	74,350
2021-11-15	185.99	188.57	185.99	187.47	3,505.97	68,003
2021-11-12	185.99	187.47	184.52	186.73	3,492.20	184,271
2021-11-11	182.68	185.81	182.68	185.81	3,474.98	64,521
2021-11-10	183.49	185.67	182.82	184.52	3,450.87	128,843
2021-11-09	185.81	187.28	183.41	183.41	3,430.20	110,408
2021-11-08	184.15	187.83	184.15	186.91	3,495.64	75,215
2021-11-05	187.83	188.39	185.07	188.39	3,523.19	201,531
2021-11-04	187.47	188.02	185.99	187.47	3,505.97	342,626
2021-11-03	187.83	189.31	185.81	185.99	3,478.42	222,236
2021-11-02	190.60	190.60	187.47	187.47	3,505.97	217,009
2021-11-01	190.04	190.04	182.24	189.67	3,547.30	279,219
2021-10-29	185.99	187.10	181.65	186.54	3,488.75	262,193
2021-10-28	177.15	187.47	174.57	182.01	3,404.03	314,598
2021-10-27	178.11	178.55	172.95	174.57	3,264.89	69,079
2021-10-26	174.87	178.33	173.69	177.89	3,326.89	125,909
2021-10-25	176.78	176.78	172.70	174.57	3,264.89	91,240

← NewerPage 21 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.