Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 114.60 | 120.00 | 112.56 | 118.00 | 118.00 | 345,533 |
| 2026-10-16 | 111.00 | 119.00 | 111.00 | 115.40 | 115.40 | 755,021 |
| 2026-10-15 | 108.00 | 114.60 | 108.00 | 114.60 | 114.60 | 783,239 |
| 2026-10-14 | 108.00 | 112.80 | 104.00 | 110.40 | 110.40 | 1,217,679 |
| 2026-10-13 | 113.60 | 113.80 | 102.60 | 104.60 | 104.60 | 1,044,343 |
| 2026-10-12 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | 1,130,793 |
| 2026-10-09 | 108.60 | 114.80 | 107.60 | 110.00 | 110.00 | 565,697 |
| 2026-10-08 | 112.00 | 112.00 | 106.00 | 107.60 | 107.60 | 446,208 |
| 2026-10-07 | 110.00 | 111.40 | 107.00 | 108.20 | 108.20 | 324,251 |
| 2026-10-06 | 106.40 | 110.00 | 106.00 | 107.60 | 107.60 | 290,463 |
| 2026-10-05 | 103.00 | 108.00 | 103.00 | 106.40 | 106.40 | 298,856 |
| 2026-10-02 | 105.00 | 106.80 | 97.900 | 106.80 | 106.80 | 814,139 |
| 2026-10-01 | 104.00 | 107.60 | 98.800 | 99.300 | 99.300 | 691,175 |
| 2026-09-30 | 104.00 | 107.80 | 102.20 | 104.80 | 104.80 | 352,071 |
| 2026-09-29 | 105.00 | 106.24 | 103.60 | 103.60 | 103.60 | 332,472 |
| 2026-09-28 | 109.00 | 111.40 | 103.80 | 103.80 | 103.80 | 367,864 |
| 2026-09-25 | 111.00 | 112.40 | 108.18 | 108.20 | 108.20 | 289,146 |
| 2026-09-24 | 111.20 | 115.00 | 109.20 | 110.60 | 110.60 | 509,443 |
| 2026-09-23 | 113.20 | 115.00 | 109.00 | 112.20 | 112.20 | 910,451 |
| 2026-09-22 | 112.20 | 115.00 | 111.20 | 113.20 | 113.20 | 265,635 |
| 2026-09-21 | 111.60 | 114.00 | 107.68 | 112.00 | 112.00 | 325,505 |
Page 1 of 1 · 21 trading days
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.