Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 101.00 | 104.11 | 99.425 | 102.40 | 102.40 | 293,210 |
| 2025-05-19 | 102.20 | 103.20 | 98.870 | 102.00 | 102.00 | 408,655 |
| 2025-05-16 | 107.20 | 107.20 | 100.63 | 102.00 | 102.00 | 360,254 |
| 2025-05-15 | 112.00 | 115.00 | 106.60 | 106.60 | 106.60 | 738,830 |
| 2025-05-14 | 115.00 | 116.80 | 108.81 | 114.20 | 114.20 | 664,447 |
| 2025-05-13 | 108.00 | 115.80 | 108.00 | 112.80 | 112.80 | 611,906 |
| 2025-05-12 | 101.00 | 111.00 | 99.100 | 111.00 | 111.00 | 1,325,720 |
| 2025-05-09 | 92.000 | 100.00 | 92.000 | 99.800 | 99.800 | 678,775 |
| 2025-05-08 | 89.000 | 96.000 | 86.374 | 93.900 | 93.900 | 485,227 |
| 2025-05-07 | 89.000 | 90.620 | 85.400 | 87.300 | 87.300 | 668,218 |
| 2025-05-06 | 95.600 | 95.700 | 89.500 | 89.500 | 89.500 | 426,826 |
| 2025-05-02 | 91.000 | 95.100 | 89.109 | 93.000 | 93.000 | 960,417 |
| 2025-05-01 | 83.000 | 94.590 | 82.753 | 93.700 | 93.700 | 2,421,793 |
| 2025-04-30 | 84.500 | 85.300 | 80.000 | 82.300 | 82.300 | 501,333 |
| 2025-04-29 | 85.100 | 87.900 | 83.947 | 84.900 | 84.900 | 1,499,252 |
| 2025-04-28 | 84.200 | 87.900 | 83.900 | 85.900 | 85.900 | 1,407,684 |
| 2025-04-25 | 85.700 | 87.200 | 84.000 | 86.000 | 86.000 | 1,628,931 |
| 2025-04-24 | 86.000 | 86.000 | 82.000 | 83.800 | 83.800 | 508,145 |
| 2025-04-23 | 81.600 | 87.500 | 81.600 | 84.800 | 84.800 | 1,703,517 |
| 2025-04-22 | 81.300 | 83.900 | 78.400 | 80.100 | 80.100 | 414,259 |
| 2025-04-17 | 84.000 | 84.000 | 80.100 | 81.100 | 81.100 | 444,328 |
| 2025-04-16 | 85.000 | 85.000 | 81.500 | 82.900 | 82.900 | 580,881 |
| 2025-04-15 | 85.200 | 85.700 | 83.000 | 84.900 | 84.900 | 437,159 |
| 2025-04-14 | 83.500 | 87.900 | 81.400 | 84.600 | 84.600 | 509,175 |
| 2025-04-11 | 87.900 | 89.300 | 81.900 | 82.100 | 82.100 | 795,951 |
| 2025-04-10 | 85.000 | 92.148 | 85.000 | 88.000 | 88.000 | 2,552,673 |
| 2025-04-09 | 84.000 | 84.000 | 78.200 | 79.400 | 79.400 | 857,840 |
| 2025-04-08 | 82.400 | 87.200 | 82.200 | 84.400 | 84.400 | 1,534,827 |
| 2025-04-07 | 88.900 | 91.100 | 82.955 | 84.800 | 84.800 | 2,675,105 |
| 2025-04-04 | 99.000 | 102.60 | 91.100 | 93.500 | 93.500 | 1,255,284 |
| 2025-04-03 | 107.80 | 109.00 | 98.900 | 98.900 | 98.900 | 1,657,670 |
| 2025-04-02 | 115.00 | 117.40 | 106.20 | 109.60 | 109.60 | 723,420 |
| 2025-04-01 | 118.20 | 118.80 | 115.38 | 115.80 | 115.80 | 157,968 |
| 2025-03-31 | 119.80 | 122.00 | 114.20 | 116.80 | 116.80 | 329,532 |
| 2025-03-28 | 118.00 | 122.60 | 118.00 | 122.60 | 122.60 | 638,549 |
| 2025-03-27 | 118.20 | 123.00 | 116.80 | 120.00 | 120.00 | 821,370 |
| 2025-03-26 | 116.00 | 119.40 | 112.80 | 119.40 | 119.40 | 257,848 |
| 2025-03-25 | 112.00 | 115.76 | 109.00 | 115.00 | 115.00 | 347,436 |
| 2025-03-24 | 116.60 | 117.60 | 110.20 | 110.20 | 110.20 | 304,175 |
| 2025-03-21 | 116.00 | 116.80 | 110.60 | 116.80 | 116.80 | 3,474,729 |
| 2025-03-20 | 119.00 | 119.00 | 114.20 | 117.00 | 117.00 | 1,763,354 |
| 2025-03-19 | 123.00 | 123.00 | 115.40 | 117.80 | 117.80 | 605,527 |
| 2025-03-18 | 117.00 | 125.60 | 117.00 | 122.60 | 122.60 | 450,772 |
| 2025-03-17 | 118.00 | 123.80 | 117.80 | 118.80 | 118.80 | 325,399 |
| 2025-03-14 | 117.20 | 122.16 | 115.80 | 118.40 | 118.40 | 451,674 |
| 2025-03-13 | 122.00 | 125.44 | 114.00 | 114.40 | 114.40 | 1,780,513 |
| 2025-03-12 | 137.20 | 137.70 | 124.00 | 124.80 | 124.80 | 842,584 |
| 2025-03-11 | 136.60 | 139.80 | 126.50 | 137.20 | 137.20 | 588,094 |
| 2025-03-10 | 152.00 | 157.60 | 138.20 | 138.60 | 138.60 | 998,721 |
| 2025-03-07 | 153.00 | 155.40 | 147.40 | 154.80 | 154.80 | 338,914 |
| 2025-03-06 | 137.00 | 153.00 | 135.50 | 153.00 | 153.00 | 818,851 |
| 2025-03-05 | 125.00 | 135.20 | 123.00 | 135.00 | 135.00 | 422,839 |
| 2025-03-04 | 129.20 | 130.80 | 122.00 | 122.20 | 122.20 | 566,087 |
| 2025-03-03 | 127.60 | 133.77 | 127.60 | 129.00 | 129.00 | 173,321 |
| 2025-02-28 | 130.40 | 132.01 | 128.40 | 130.20 | 130.20 | 231,187 |
| 2025-02-27 | 136.80 | 136.80 | 128.40 | 133.20 | 133.20 | 242,905 |
| 2025-02-26 | 130.00 | 138.80 | 130.00 | 133.80 | 133.80 | 275,591 |
| 2025-02-25 | 133.00 | 134.00 | 129.40 | 132.20 | 132.20 | 323,699 |
| 2025-02-24 | 132.60 | 133.80 | 128.80 | 132.80 | 132.80 | 205,691 |
| 2025-02-21 | 129.00 | 133.01 | 128.20 | 131.60 | 131.60 | 188,627 |
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.