Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	52.700	53.900	52.202	53.100	53.100	975,413
2026-01-30	55.700	55.753	53.300	53.500	53.500	428,653
2026-01-29	55.600	58.400	53.897	54.700	54.700	1,166,577
2026-01-28	53.700	54.900	53.000	54.400	54.400	396,434
2026-01-27	56.600	57.900	54.000	54.000	54.000	468,412
2026-01-26	57.100	57.900	56.800	57.200	57.200	537,680
2026-01-23	57.900	58.000	57.000	57.000	57.000	357,282
2026-01-22	57.200	58.900	56.500	57.000	57.000	1,271,474
2026-01-21	56.900	57.000	55.100	57.000	57.000	304,158
2026-01-20	59.000	60.700	55.000	55.500	55.500	683,560
2026-01-19	64.900	64.900	58.500	58.500	58.500	651,528
2026-01-16	65.600	65.600	62.000	64.300	64.300	147,297
2026-01-15	62.000	64.200	62.000	63.500	63.500	408,929
2026-01-14	63.000	63.900	61.700	63.000	63.000	184,796
2026-01-13	62.800	63.211	61.100	62.500	62.500	199,921
2026-01-12	62.800	64.000	61.000	61.000	61.000	590,175
2026-01-09	64.000	64.000	61.300	62.700	62.700	248,259
2026-01-08	65.000	65.800	62.800	62.800	62.800	312,295
2026-01-07	62.200	64.640	62.000	64.000	64.000	250,945
2026-01-06	64.400	64.900	62.700	63.500	63.500	302,318
2026-01-05	64.000	66.140	62.200	64.400	64.400	345,821
2026-01-02	63.900	65.000	62.700	63.400	63.400	161,221
2025-12-31	64.500	65.405	62.400	63.300	63.300	247,239
2025-12-30	62.600	65.700	62.600	64.500	64.500	399,623
2025-12-29	60.700	64.000	60.500	63.600	63.600	351,279
2025-12-24	61.000	62.000	60.600	62.000	62.000	62,563
2025-12-23	60.000	61.300	59.500	61.300	61.300	105,417
2025-12-22	60.300	61.000	59.100	60.600	60.600	253,578
2025-12-19	62.000	62.000	59.519	60.600	60.600	247,668
2025-12-18	59.600	62.000	59.600	61.500	61.500	288,708
2025-12-17	60.900	60.900	58.600	59.700	59.700	284,097
2025-12-16	59.100	61.000	58.800	61.000	61.000	290,398
2025-12-15	61.200	62.700	57.000	59.000	59.000	355,625
2025-12-12	60.400	63.500	60.200	62.100	62.100	385,244
2025-12-11	59.800	60.600	58.000	60.600	60.600	253,261
2025-12-10	58.000	59.800	57.000	58.400	58.400	212,900
2025-12-09	56.000	58.000	54.300	57.900	57.900	339,548
2025-12-08	60.000	60.000	55.100	55.100	55.100	564,361
2025-12-05	59.700	61.200	58.600	58.600	58.600	373,164
2025-12-04	62.000	62.100	58.700	59.400	59.400	226,939
2025-12-03	60.900	61.400	59.300	61.300	61.300	216,413
2025-12-02	63.400	63.400	59.304	59.700	59.700	318,874
2025-12-01	63.000	63.602	61.100	62.100	62.100	661,145
2025-11-28	60.000	63.400	59.500	63.000	63.000	1,523,521
2025-11-27	55.800	59.800	55.000	59.800	59.800	727,260
2025-11-26	55.000	56.968	53.765	56.000	56.000	456,964
2025-11-25	49.300	54.500	49.300	54.500	54.500	529,717
2025-11-24	50.000	50.600	49.050	49.650	49.650	327,192
2025-11-21	50.000	50.000	48.200	49.550	49.550	330,307
2025-11-20	49.100	50.900	48.850	49.100	49.100	347,458
2025-11-19	50.200	51.000	50.000	50.200	50.200	149,346
2025-11-18	52.100	53.224	49.650	50.300	50.300	574,741
2025-11-17	54.000	54.000	52.265	52.400	52.400	283,902
2025-11-14	54.100	55.000	51.800	53.100	53.100	291,613
2025-11-13	55.000	55.000	53.400	54.100	54.100	356,211
2025-11-12	49.200	55.541	48.840	54.000	54.000	2,101,873
2025-11-11	47.000	50.000	47.000	48.600	48.600	426,696
2025-11-10	46.850	49.500	45.500	47.900	47.900	441,840
2025-11-07	47.000	47.950	45.400	46.050	46.050	602,978
2025-11-06	48.800	49.700	46.050	46.750	46.750	811,015

← NewerPage 4 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.