Synthomer plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	50.000	50.700	48.150	48.250	48.250	1,554,111
2025-11-04	51.000	52.800	50.000	50.000	50.000	1,276,311
2025-11-03	55.000	55.000	51.300	52.300	52.300	696,128
2025-10-31	53.000	54.600	52.700	53.700	53.700	451,654
2025-10-30	54.000	55.800	53.600	54.200	54.200	539,287
2025-10-29	56.800	57.700	54.200	55.000	55.000	395,733
2025-10-28	55.200	56.900	54.600	56.000	56.000	597,526
2025-10-27	57.100	58.900	55.427	56.200	56.200	906,780
2025-10-24	58.000	58.900	56.000	58.200	58.200	852,168
2025-10-23	58.000	60.309	56.366	57.000	57.000	871,415
2025-10-22	58.000	58.000	56.270	56.900	56.900	910,222
2025-10-21	58.900	58.900	56.600	57.000	57.000	569,813
2025-10-20	58.000	58.855	56.100	57.700	57.700	441,265
2025-10-17	61.000	61.000	56.800	57.200	57.200	858,770
2025-10-16	59.700	60.800	58.000	59.600	59.600	376,073
2025-10-15	60.000	62.300	59.400	59.400	59.400	2,763,544
2025-10-14	61.000	62.800	58.000	59.200	59.200	877,806
2025-10-13	61.000	64.000	61.000	61.400	61.400	729,161
2025-10-10	67.200	68.400	61.500	61.500	61.500	1,280,105
2025-10-09	68.000	68.700	66.500	67.200	67.200	351,464
2025-10-08	68.000	69.100	66.800	67.300	67.300	839,655
2025-10-07	68.100	69.715	66.100	68.400	68.400	718,077
2025-10-06	71.000	72.000	68.297	68.500	68.500	538,611
2025-10-03	72.000	74.209	69.760	71.000	71.000	638,441
2025-10-02	77.000	78.700	70.500	73.100	73.100	1,172,187
2025-10-01	78.000	78.000	75.500	76.000	76.000	639,821
2025-09-30	73.400	77.800	73.000	77.400	77.400	575,209
2025-09-29	72.100	74.500	71.800	73.300	73.300	485,869
2025-09-26	72.100	73.800	71.200	71.800	71.800	229,980
2025-09-25	74.200	74.800	72.600	72.900	72.900	2,721,094
2025-09-24	72.800	77.900	72.800	74.700	74.700	1,102,838
2025-09-23	69.400	73.500	69.400	73.500	73.500	1,335,256
2025-09-22	67.600	70.800	67.100	70.100	70.100	577,934
2025-09-19	66.000	68.500	64.000	68.200	68.200	1,404,384
2025-09-18	64.500	66.750	64.000	65.900	65.900	663,981
2025-09-17	63.000	66.000	62.500	65.400	65.400	1,162,080
2025-09-16	63.000	66.100	62.003	63.300	63.300	1,807,643
2025-09-15	59.000	64.000	59.000	62.600	62.600	4,021,957
2025-09-12	60.900	60.900	56.584	60.000	60.000	1,763,359
2025-09-11	58.000	60.700	58.000	60.000	60.000	661,833
2025-09-10	59.700	60.269	58.427	58.900	58.900	275,722
2025-09-09	59.200	60.600	57.400	59.300	59.300	2,084,622
2025-09-08	60.000	60.900	58.600	59.100	59.100	254,013
2025-09-05	59.000	61.200	59.000	59.600	59.600	1,308,743
2025-09-04	59.600	60.500	57.800	59.800	59.800	957,262
2025-09-03	60.000	61.200	58.200	58.500	58.500	893,677
2025-09-02	61.300	61.900	58.395	59.600	59.600	720,321
2025-09-01	60.000	61.700	60.000	60.700	60.700	256,049
2025-08-29	61.700	62.450	60.500	60.600	60.600	436,552
2025-08-28	62.200	65.100	61.800	62.300	62.300	585,509
2025-08-27	66.000	67.300	62.700	63.000	63.000	448,718
2025-08-26	66.300	66.300	63.317	66.000	66.000	338,492
2025-08-22	63.900	66.300	61.900	65.400	65.400	518,213
2025-08-21	64.100	65.900	62.400	62.900	62.900	258,790
2025-08-20	65.500	65.500	62.357	63.800	63.800	1,075,399
2025-08-19	65.000	67.300	63.818	65.300	65.300	349,312
2025-08-18	68.800	68.900	63.800	65.500	65.500	827,728
2025-08-15	68.100	70.700	66.100	68.000	68.000	539,913
2025-08-14	66.000	67.800	64.100	67.800	67.800	508,544
2025-08-13	64.000	66.700	63.000	66.000	66.000	676,982

← NewerPage 5 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.