Synthomer plc historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.