Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 167.80 | 172.20 | 163.20 | 170.80 | 170.80 | 347,650 |
| 2024-11-22 | 163.00 | 168.80 | 161.80 | 164.00 | 164.00 | 190,312 |
| 2024-11-21 | 160.00 | 163.80 | 157.00 | 163.80 | 163.80 | 334,407 |
| 2024-11-20 | 163.00 | 168.59 | 158.98 | 159.00 | 159.00 | 354,024 |
| 2024-11-19 | 173.00 | 173.20 | 164.20 | 165.60 | 165.60 | 183,025 |
| 2024-11-18 | 178.40 | 178.40 | 169.40 | 173.40 | 173.40 | 180,995 |
| 2024-11-15 | 173.00 | 177.21 | 170.00 | 174.00 | 174.00 | 261,307 |
| 2024-11-14 | 166.00 | 172.00 | 166.00 | 171.20 | 171.20 | 203,444 |
| 2024-11-13 | 177.80 | 177.80 | 167.20 | 168.60 | 168.60 | 374,593 |
| 2024-11-12 | 181.20 | 181.20 | 172.60 | 176.00 | 176.00 | 771,014 |
| 2024-11-11 | 180.60 | 184.00 | 178.40 | 181.20 | 181.20 | 210,219 |
| 2024-11-08 | 187.40 | 188.20 | 178.60 | 178.80 | 178.80 | 379,677 |
| 2024-11-07 | 180.00 | 189.80 | 178.80 | 188.20 | 188.20 | 217,499 |
| 2024-11-06 | 182.00 | 187.67 | 177.80 | 181.00 | 181.00 | 183,418 |
| 2024-11-05 | 184.80 | 189.80 | 181.40 | 181.80 | 181.80 | 167,266 |
| 2024-11-04 | 184.00 | 188.80 | 184.00 | 185.00 | 185.00 | 166,189 |
| 2024-11-01 | 180.00 | 186.00 | 178.80 | 185.60 | 185.60 | 220,382 |
| 2024-10-31 | 176.00 | 187.00 | 175.00 | 180.00 | 180.00 | 560,399 |
| 2024-10-30 | 169.60 | 175.00 | 167.00 | 172.80 | 172.80 | 863,885 |
| 2024-10-29 | 175.00 | 176.00 | 168.00 | 171.00 | 171.00 | 806,111 |
| 2024-10-28 | 175.00 | 180.40 | 173.00 | 177.20 | 177.20 | 184,137 |
| 2024-10-25 | 183.80 | 183.80 | 175.60 | 175.60 | 175.60 | 225,121 |
| 2024-10-24 | 184.00 | 186.00 | 180.01 | 183.40 | 183.40 | 2,185,067 |
| 2024-10-23 | 180.00 | 183.80 | 177.60 | 182.00 | 182.00 | 654,621 |
| 2024-10-22 | 176.40 | 187.00 | 172.60 | 179.20 | 179.20 | 5,823,629 |
| 2024-10-21 | 176.00 | 181.60 | 174.00 | 175.40 | 175.40 | 352,302 |
| 2024-10-18 | 178.00 | 184.60 | 176.00 | 177.40 | 177.40 | 257,314 |
| 2024-10-17 | 189.00 | 189.00 | 178.40 | 178.40 | 178.40 | 1,544,203 |
| 2024-10-16 | 184.40 | 186.80 | 183.00 | 183.00 | 183.00 | 381,929 |
| 2024-10-15 | 180.00 | 185.80 | 178.80 | 184.20 | 184.20 | 295,333 |
| 2024-10-14 | 185.00 | 187.60 | 180.00 | 182.00 | 182.00 | 316,781 |
| 2024-10-11 | 180.00 | 186.40 | 175.00 | 181.60 | 181.60 | 2,308,781 |
| 2024-10-10 | 183.80 | 183.80 | 177.20 | 179.60 | 179.60 | 335,564 |
| 2024-10-09 | 193.00 | 193.00 | 184.00 | 185.20 | 185.20 | 671,271 |
| 2024-10-08 | 190.00 | 193.82 | 187.00 | 189.60 | 189.60 | 523,770 |
| 2024-10-07 | 196.80 | 201.00 | 194.00 | 195.20 | 195.20 | 199,195 |
| 2024-10-04 | 203.00 | 208.50 | 198.00 | 198.20 | 198.20 | 327,077 |
| 2024-10-03 | 206.50 | 210.73 | 203.20 | 205.50 | 205.50 | 440,464 |
| 2024-10-02 | 213.50 | 216.00 | 206.50 | 207.50 | 207.50 | 251,497 |
| 2024-10-01 | 220.00 | 220.00 | 211.00 | 214.50 | 214.50 | 1,155,378 |
| 2024-09-30 | 229.00 | 229.00 | 210.50 | 222.00 | 222.00 | 287,531 |
| 2024-09-27 | 219.50 | 228.50 | 216.50 | 227.50 | 227.50 | 265,590 |
| 2024-09-26 | 209.00 | 223.50 | 209.00 | 222.00 | 222.00 | 491,942 |
| 2024-09-25 | 209.00 | 216.85 | 196.00 | 213.00 | 213.00 | 2,487,677 |
| 2024-09-24 | 220.50 | 224.00 | 210.00 | 210.00 | 210.00 | 552,786 |
| 2024-09-23 | 228.00 | 228.00 | 219.00 | 221.50 | 221.50 | 409,054 |
| 2024-09-20 | 220.00 | 226.43 | 218.00 | 222.00 | 222.00 | 707,716 |
| 2024-09-19 | 216.50 | 229.50 | 216.50 | 224.00 | 224.00 | 658,764 |
| 2024-09-18 | 218.00 | 219.50 | 216.00 | 219.00 | 219.00 | 102,424 |
| 2024-09-17 | 217.50 | 220.00 | 212.50 | 217.50 | 217.50 | 756,051 |
| 2024-09-16 | 220.00 | 220.00 | 214.98 | 215.00 | 215.00 | 647,584 |
| 2024-09-13 | 214.00 | 221.50 | 210.95 | 220.00 | 220.00 | 586,890 |
| 2024-09-12 | 215.00 | 216.00 | 210.00 | 211.00 | 211.00 | 156,781 |
| 2024-09-11 | 219.00 | 219.00 | 207.82 | 212.00 | 212.00 | 331,780 |
| 2024-09-10 | 218.00 | 219.00 | 212.50 | 216.00 | 216.00 | 244,782 |
| 2024-09-09 | 213.00 | 220.00 | 213.00 | 219.50 | 219.50 | 165,960 |
| 2024-09-06 | 231.50 | 231.50 | 213.50 | 213.50 | 213.50 | 564,122 |
| 2024-09-05 | 222.00 | 231.00 | 222.00 | 223.00 | 223.00 | 238,556 |
| 2024-09-04 | 225.00 | 228.00 | 216.00 | 226.50 | 226.50 | 366,841 |
| 2024-09-03 | 236.00 | 242.00 | 227.00 | 227.00 | 227.00 | 395,675 |
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.