Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	46.800	52.600	45.100	50.200	50.200	912,462
2026-04-28	46.800	46.800	45.000	45.100	45.100	293,577
2026-04-27	44.800	47.150	44.150	44.850	44.850	276,974
2026-04-24	46.000	49.650	45.200	45.200	45.200	342,060
2026-04-23	47.400	48.350	46.150	46.150	46.150	311,362
2026-04-22	47.000	50.700	47.000	48.150	48.150	399,381
2026-04-21	52.100	54.400	47.300	48.700	48.700	1,461,523
2026-04-20	57.300	60.300	51.900	52.000	52.000	1,127,228
2026-04-17	52.500	56.300	51.400	56.300	56.300	1,053,884
2026-04-16	49.200	53.600	49.200	51.000	51.000	726,517
2026-04-15	51.100	52.700	49.000	49.150	49.150	756,182
2026-04-14	49.000	51.400	48.800	51.400	51.400	885,143
2026-04-13	46.250	48.800	45.750	48.100	48.100	288,967
2026-04-10	49.000	51.000	46.000	46.850	46.850	995,068
2026-04-09	45.000	48.950	43.500	48.500	48.500	1,104,863
2026-04-08	45.500	46.950	42.993	43.800	43.800	503,499
2026-04-07	38.850	45.950	38.050	42.700	42.700	1,017,121
2026-04-02	41.850	42.900	38.050	38.700	38.700	603,435
2026-04-01	40.600	42.416	37.050	40.600	40.600	1,029,033
2026-03-31	46.000	48.850	38.500	40.600	40.600	1,665,322
2026-03-30	35.000	48.600	35.000	45.000	45.000	5,006,775
2026-03-27	30.400	37.050	29.450	36.000	36.000	4,283,495
2026-03-26	28.000	30.300	26.250	29.850	29.850	1,696,088
2026-03-25	26.500	27.600	25.550	27.400	27.400	900,001
2026-03-24	24.500	26.708	23.294	25.050	25.050	1,268,758
2026-03-23	28.000	28.000	24.650	25.200	25.200	1,570,011
2026-03-20	27.800	29.500	25.050	27.000	27.000	2,864,108
2026-03-19	25.100	36.525	22.280	26.000	26.000	11,828,277
2026-03-18	18.320	18.700	18.000	18.000	18.000	563,254
2026-03-17	18.400	18.880	17.260	17.940	17.940	472,201
2026-03-16	18.200	18.685	17.420	18.400	18.400	564,883
2026-03-13	17.600	18.340	16.700	18.060	18.060	1,201,377
2026-03-12	18.700	18.800	17.500	17.820	17.820	739,823
2026-03-11	19.620	20.200	18.700	18.700	18.700	233,160
2026-03-10	20.900	21.400	19.220	19.520	19.520	557,513
2026-03-09	18.000	21.700	17.500	20.850	20.850	2,499,459
2026-03-06	18.620	18.620	17.340	17.940	17.940	1,220,959
2026-03-05	18.300	18.880	17.840	17.840	17.840	471,614
2026-03-04	17.800	18.660	17.800	18.240	18.240	1,160,121
2026-03-03	18.680	18.776	17.800	17.800	17.800	979,376
2026-03-02	19.520	19.520	18.940	18.940	18.940	548,430
2026-02-27	19.900	20.465	19.200	19.740	19.740	1,919,193
2026-02-26	19.760	20.800	19.700	20.150	20.150	1,879,572
2026-02-25	20.000	20.450	19.560	19.700	19.700	341,819
2026-02-24	19.560	20.800	19.260	20.000	20.000	2,153,339
2026-02-23	20.500	20.500	19.540	19.760	19.760	695,694
2026-02-20	20.650	20.650	19.892	20.250	20.250	1,146,178
2026-02-19	20.200	20.650	19.200	20.000	20.000	1,455,833
2026-02-18	21.200	21.200	19.660	19.700	19.700	2,717,913
2026-02-17	20.000	21.380	19.540	20.900	20.900	4,424,722
2026-02-16	19.920	21.650	18.340	19.580	19.580	5,290,694
2026-02-13	25.150	25.200	18.600	19.160	19.160	9,349,885
2026-02-12	29.150	30.000	24.200	24.400	24.400	8,467,713
2026-02-11	56.000	57.500	26.313	29.100	29.100	10,528,606
2026-02-10	55.000	57.612	55.000	56.800	56.800	269,878
2026-02-09	56.100	58.066	55.641	56.000	56.000	205,923
2026-02-06	57.000	57.400	55.200	56.700	56.700	245,841
2026-02-05	58.000	58.030	55.700	55.800	55.800	432,210
2026-02-04	53.700	57.200	53.098	57.000	57.000	486,563
2026-02-03	54.000	54.000	51.600	52.700	52.700	215,699

← NewerPage 3 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.