Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 64.000 | 66.700 | 63.000 | 66.000 | 66.000 | 676,982 |
| 2025-08-12 | 60.500 | 64.700 | 59.000 | 64.200 | 64.200 | 2,581,326 |
| 2025-08-11 | 62.600 | 63.000 | 59.200 | 59.600 | 59.600 | 943,573 |
| 2025-08-08 | 64.800 | 64.800 | 61.500 | 61.800 | 61.800 | 1,223,532 |
| 2025-08-07 | 64.000 | 64.700 | 62.300 | 64.400 | 64.400 | 1,625,559 |
| 2025-08-06 | 65.000 | 65.800 | 61.000 | 63.200 | 63.200 | 3,336,548 |
| 2025-08-05 | 77.800 | 77.800 | 62.000 | 63.000 | 63.000 | 5,978,970 |
| 2025-08-04 | 81.100 | 82.000 | 78.705 | 78.800 | 78.800 | 514,742 |
| 2025-08-01 | 82.400 | 82.600 | 79.100 | 80.000 | 80.000 | 889,936 |
| 2025-07-31 | 86.800 | 86.891 | 79.100 | 82.000 | 82.000 | 1,424,974 |
| 2025-07-30 | 90.000 | 90.900 | 84.100 | 84.400 | 84.400 | 677,167 |
| 2025-07-29 | 93.900 | 93.900 | 90.300 | 90.300 | 90.300 | 663,993 |
| 2025-07-28 | 97.700 | 99.200 | 90.900 | 92.000 | 92.000 | 537,129 |
| 2025-07-25 | 96.000 | 97.950 | 95.200 | 96.000 | 96.000 | 1,873,135 |
| 2025-07-24 | 96.000 | 100.18 | 95.100 | 97.700 | 97.700 | 371,634 |
| 2025-07-23 | 97.500 | 99.605 | 96.300 | 97.800 | 97.800 | 209,465 |
| 2025-07-22 | 96.600 | 97.800 | 94.300 | 96.400 | 96.400 | 263,680 |
| 2025-07-21 | 99.800 | 99.800 | 96.000 | 99.500 | 99.500 | 295,993 |
| 2025-07-18 | 100.00 | 100.00 | 97.000 | 97.500 | 97.500 | 121,142 |
| 2025-07-17 | 99.000 | 102.80 | 96.200 | 97.900 | 97.900 | 351,540 |
| 2025-07-16 | 101.80 | 102.80 | 99.000 | 99.700 | 99.700 | 739,256 |
| 2025-07-15 | 99.000 | 105.00 | 99.000 | 102.60 | 102.60 | 717,068 |
| 2025-07-14 | 99.000 | 102.00 | 96.700 | 100.80 | 100.80 | 170,487 |
| 2025-07-11 | 98.000 | 99.400 | 95.500 | 98.100 | 98.100 | 172,122 |
| 2025-07-10 | 96.000 | 99.860 | 94.100 | 99.300 | 99.300 | 278,298 |
| 2025-07-09 | 95.800 | 97.900 | 92.904 | 94.100 | 94.100 | 236,891 |
| 2025-07-08 | 95.000 | 97.400 | 93.520 | 97.100 | 97.100 | 148,684 |
| 2025-07-07 | 93.600 | 97.571 | 91.900 | 93.700 | 93.700 | 335,775 |
| 2025-07-04 | 96.100 | 99.600 | 93.200 | 93.900 | 93.900 | 232,295 |
| 2025-07-03 | 99.000 | 101.43 | 96.000 | 96.900 | 96.900 | 313,929 |
| 2025-07-02 | 95.000 | 99.300 | 89.500 | 97.400 | 97.400 | 646,738 |
| 2025-07-01 | 109.80 | 113.40 | 92.925 | 93.000 | 93.000 | 1,165,366 |
| 2025-06-30 | 111.20 | 112.80 | 108.60 | 109.40 | 109.40 | 343,009 |
| 2025-06-27 | 108.60 | 112.60 | 105.20 | 111.20 | 111.20 | 394,095 |
| 2025-06-26 | 104.00 | 107.40 | 104.00 | 107.40 | 107.40 | 306,899 |
| 2025-06-25 | 102.00 | 106.60 | 102.00 | 105.80 | 105.80 | 596,003 |
| 2025-06-24 | 106.00 | 106.63 | 101.80 | 102.80 | 102.80 | 263,791 |
| 2025-06-23 | 107.00 | 108.55 | 101.00 | 102.00 | 102.00 | 2,008,953 |
| 2025-06-20 | 110.20 | 111.00 | 107.80 | 108.60 | 108.60 | 741,966 |
| 2025-06-19 | 113.00 | 115.00 | 109.20 | 109.20 | 109.20 | 289,154 |
| 2025-06-18 | 121.00 | 122.80 | 112.40 | 113.60 | 113.60 | 561,670 |
| 2025-06-17 | 121.40 | 123.74 | 119.00 | 121.00 | 121.00 | 898,024 |
| 2025-06-16 | 117.00 | 122.40 | 115.40 | 120.20 | 120.20 | 3,634,458 |
| 2025-06-13 | 115.00 | 117.00 | 111.80 | 115.80 | 115.80 | 292,520 |
| 2025-06-12 | 115.40 | 118.40 | 113.00 | 116.00 | 116.00 | 304,275 |
| 2025-06-11 | 117.00 | 121.40 | 116.41 | 117.20 | 117.20 | 296,930 |
| 2025-06-10 | 111.60 | 121.60 | 111.60 | 119.00 | 119.00 | 352,474 |
| 2025-06-09 | 108.80 | 114.80 | 108.80 | 114.60 | 114.60 | 182,695 |
| 2025-06-06 | 109.20 | 119.80 | 107.60 | 110.80 | 110.80 | 501,321 |
| 2025-06-05 | 108.00 | 110.40 | 106.20 | 110.40 | 110.40 | 256,413 |
| 2025-06-04 | 105.60 | 110.80 | 105.60 | 108.20 | 108.20 | 295,051 |
| 2025-06-03 | 103.60 | 109.00 | 101.60 | 109.00 | 109.00 | 344,407 |
| 2025-06-02 | 105.00 | 107.60 | 103.60 | 104.80 | 104.80 | 364,173 |
| 2025-05-30 | 105.00 | 106.74 | 104.00 | 104.60 | 104.60 | 188,617 |
| 2025-05-29 | 102.40 | 105.20 | 100.00 | 104.20 | 104.20 | 149,468 |
| 2025-05-28 | 103.80 | 104.40 | 100.40 | 101.00 | 101.00 | 140,095 |
| 2025-05-27 | 101.80 | 106.47 | 98.853 | 104.00 | 104.00 | 368,787 |
| 2025-05-23 | 99.700 | 103.00 | 95.700 | 99.500 | 99.500 | 306,632 |
| 2025-05-22 | 97.500 | 101.40 | 97.500 | 101.40 | 101.40 | 414,500 |
| 2025-05-21 | 100.20 | 103.20 | 96.817 | 99.800 | 99.800 | 458,832 |
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.