Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 130.00 | 133.00 | 127.20 | 129.60 | 129.60 | 439,534 |
| 2025-02-19 | 136.40 | 138.00 | 130.80 | 131.00 | 131.00 | 313,157 |
| 2025-02-18 | 137.00 | 139.80 | 133.00 | 137.00 | 137.00 | 405,891 |
| 2025-02-17 | 140.40 | 144.60 | 137.00 | 137.40 | 137.40 | 106,795 |
| 2025-02-14 | 142.40 | 144.00 | 140.37 | 141.00 | 141.00 | 149,406 |
| 2025-02-13 | 138.00 | 144.80 | 137.40 | 142.80 | 142.80 | 298,083 |
| 2025-02-12 | 145.20 | 146.40 | 138.00 | 138.80 | 138.80 | 214,922 |
| 2025-02-11 | 148.80 | 152.40 | 145.40 | 145.40 | 145.40 | 342,588 |
| 2025-02-10 | 150.00 | 152.40 | 148.00 | 149.60 | 149.60 | 526,119 |
| 2025-02-07 | 152.80 | 152.80 | 148.20 | 150.00 | 150.00 | 1,284,229 |
| 2025-02-06 | 144.20 | 152.20 | 139.60 | 151.20 | 151.20 | 2,058,998 |
| 2025-02-05 | 144.00 | 144.00 | 139.20 | 142.20 | 142.20 | 250,380 |
| 2025-02-04 | 148.00 | 149.80 | 145.40 | 145.40 | 145.40 | 192,632 |
| 2025-02-03 | 154.20 | 156.80 | 144.20 | 148.80 | 148.80 | 265,196 |
| 2025-01-31 | 161.80 | 161.80 | 155.11 | 156.60 | 156.60 | 321,166 |
| 2025-01-30 | 157.00 | 162.00 | 153.00 | 158.20 | 158.20 | 309,672 |
| 2025-01-29 | 156.00 | 160.20 | 155.40 | 157.00 | 157.00 | 331,267 |
| 2025-01-28 | 154.00 | 162.40 | 148.78 | 158.00 | 158.00 | 1,209,487 |
| 2025-01-27 | 139.60 | 151.88 | 137.20 | 149.60 | 149.60 | 725,262 |
| 2025-01-24 | 128.00 | 140.80 | 128.00 | 140.20 | 140.20 | 598,537 |
| 2025-01-23 | 132.20 | 136.00 | 129.20 | 131.00 | 131.00 | 457,246 |
| 2025-01-22 | 137.00 | 137.60 | 130.00 | 131.00 | 131.00 | 365,410 |
| 2025-01-21 | 139.00 | 141.66 | 136.40 | 137.00 | 137.00 | 284,274 |
| 2025-01-20 | 141.00 | 141.80 | 136.26 | 139.80 | 139.80 | 123,772 |
| 2025-01-17 | 137.20 | 141.40 | 136.20 | 138.00 | 138.00 | 272,130 |
| 2025-01-16 | 141.00 | 142.90 | 135.60 | 139.00 | 139.00 | 291,967 |
| 2025-01-15 | 132.00 | 142.60 | 132.00 | 140.40 | 140.40 | 329,133 |
| 2025-01-14 | 140.00 | 141.00 | 132.80 | 133.00 | 133.00 | 203,051 |
| 2025-01-13 | 139.00 | 140.00 | 134.80 | 137.40 | 137.40 | 244,744 |
| 2025-01-10 | 140.00 | 143.00 | 136.60 | 139.00 | 139.00 | 279,813 |
| 2025-01-09 | 135.80 | 140.57 | 132.60 | 140.00 | 140.00 | 227,219 |
| 2025-01-08 | 141.00 | 143.60 | 135.20 | 137.20 | 137.20 | 516,859 |
| 2025-01-07 | 148.20 | 154.00 | 137.20 | 140.00 | 140.00 | 975,343 |
| 2025-01-06 | 151.00 | 155.60 | 145.20 | 151.40 | 151.40 | 318,681 |
| 2025-01-03 | 157.00 | 163.80 | 147.60 | 148.20 | 148.20 | 330,037 |
| 2025-01-02 | 161.20 | 166.20 | 158.00 | 158.40 | 158.40 | 89,794 |
| 2024-12-31 | 158.00 | 162.80 | 158.00 | 161.00 | 161.00 | 61,500 |
| 2024-12-30 | 163.20 | 163.20 | 156.00 | 159.80 | 159.80 | 165,108 |
| 2024-12-27 | 157.00 | 161.40 | 157.00 | 161.00 | 161.00 | 76,630 |
| 2024-12-24 | 162.80 | 163.00 | 158.40 | 158.40 | 158.40 | 81,108 |
| 2024-12-23 | 154.00 | 161.60 | 151.20 | 160.60 | 160.60 | 181,587 |
| 2024-12-20 | 159.00 | 162.60 | 154.40 | 154.40 | 154.40 | 843,999 |
| 2024-12-19 | 163.00 | 163.80 | 157.20 | 160.00 | 160.00 | 267,170 |
| 2024-12-18 | 169.00 | 169.00 | 163.80 | 165.00 | 165.00 | 391,026 |
| 2024-12-17 | 164.80 | 170.80 | 164.00 | 165.00 | 165.00 | 257,993 |
| 2024-12-16 | 170.00 | 173.60 | 165.36 | 166.40 | 166.40 | 177,695 |
| 2024-12-13 | 175.40 | 180.50 | 170.00 | 171.20 | 171.20 | 271,970 |
| 2024-12-12 | 170.00 | 175.40 | 167.80 | 175.00 | 175.00 | 322,077 |
| 2024-12-11 | 168.00 | 171.00 | 161.20 | 169.40 | 169.40 | 263,948 |
| 2024-12-10 | 176.00 | 176.80 | 167.00 | 168.80 | 168.80 | 184,976 |
| 2024-12-09 | 172.00 | 176.00 | 169.00 | 171.00 | 171.00 | 177,882 |
| 2024-12-06 | 167.00 | 171.80 | 162.80 | 170.00 | 170.00 | 439,562 |
| 2024-12-05 | 171.20 | 174.20 | 161.80 | 161.80 | 161.80 | 227,626 |
| 2024-12-04 | 167.00 | 175.40 | 167.00 | 171.00 | 171.00 | 87,445 |
| 2024-12-03 | 166.00 | 171.60 | 166.00 | 168.60 | 168.60 | 118,545 |
| 2024-12-02 | 166.00 | 171.79 | 164.00 | 167.00 | 167.00 | 202,165 |
| 2024-11-29 | 168.00 | 171.25 | 165.00 | 167.00 | 167.00 | 136,875 |
| 2024-11-28 | 160.00 | 166.60 | 160.00 | 166.00 | 166.00 | 200,822 |
| 2024-11-27 | 170.00 | 170.00 | 160.60 | 161.60 | 161.60 | 88,126 |
| 2024-11-26 | 170.20 | 175.80 | 165.00 | 165.20 | 165.20 | 178,585 |
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.