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 |
| 2026-09-18 | 106.60 | 110.80 | 102.80 | 110.80 | 110.80 | 741,082 |
| 2026-09-17 | 100.80 | 107.00 | 99.100 | 106.80 | 106.80 | 585,682 |
| 2026-09-16 | 100.20 | 102.40 | 99.000 | 101.00 | 101.00 | 1,357,205 |
| 2026-09-15 | 104.60 | 106.20 | 100.00 | 101.40 | 101.40 | 1,133,504 |
| 2026-09-14 | 106.00 | 109.20 | 103.57 | 104.60 | 104.60 | 538,276 |
| 2026-09-11 | 107.40 | 109.20 | 105.00 | 105.80 | 105.80 | 538,356 |
| 2026-09-10 | 104.00 | 107.40 | 100.60 | 106.00 | 106.00 | 333,881 |
| 2026-09-09 | 106.60 | 110.07 | 103.60 | 103.60 | 103.60 | 219,676 |
| 2026-09-08 | 113.80 | 113.80 | 106.04 | 107.00 | 107.00 | 204,071 |
| 2026-09-07 | 107.60 | 113.80 | 106.00 | 108.00 | 108.00 | 938,636 |
| 2026-09-04 | 108.20 | 110.40 | 107.80 | 109.00 | 109.00 | 244,546 |
| 2026-09-03 | 105.00 | 109.80 | 103.20 | 108.20 | 108.20 | 306,559 |
| 2026-09-02 | 102.00 | 105.20 | 101.00 | 104.20 | 104.20 | 389,858 |
| 2026-09-01 | 97.000 | 105.00 | 94.600 | 102.00 | 102.00 | 817,731 |
| 2026-08-28 | 97.000 | 101.60 | 97.000 | 98.400 | 98.400 | 275,395 |
| 2026-08-27 | 97.000 | 101.60 | 97.000 | 97.000 | 97.000 | 648,996 |
| 2026-08-26 | 97.000 | 103.40 | 97.000 | 98.600 | 98.600 | 235,032 |
| 2026-08-25 | 99.500 | 103.40 | 97.200 | 99.000 | 99.000 | 828,108 |
| 2026-08-24 | 99.000 | 102.80 | 97.529 | 98.000 | 98.000 | 240,304 |
| 2026-08-21 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 343,515 |
| 2026-08-20 | 100.00 | 103.40 | 99.300 | 100.60 | 100.60 | 409,770 |
| 2026-08-19 | 97.900 | 101.40 | 95.600 | 100.40 | 100.40 | 724,355 |
| 2026-08-18 | 100.00 | 104.40 | 96.100 | 98.000 | 98.000 | 527,929 |
| 2026-08-17 | 100.00 | 104.80 | 99.000 | 99.000 | 99.000 | 404,803 |
| 2026-08-14 | 100.00 | 104.40 | 98.000 | 101.20 | 101.20 | 763,485 |
| 2026-08-13 | 101.00 | 104.57 | 99.000 | 99.800 | 99.800 | 759,251 |
| 2026-08-12 | 103.20 | 107.60 | 101.20 | 104.00 | 104.00 | 1,342,217 |
| 2026-08-11 | 113.20 | 115.00 | 102.00 | 103.80 | 103.80 | 1,235,662 |
| 2026-08-10 | 120.00 | 121.80 | 112.40 | 112.40 | 112.40 | 720,084 |
| 2026-08-07 | 118.80 | 122.38 | 113.18 | 122.00 | 122.00 | 1,082,061 |
| 2026-08-06 | 105.80 | 118.00 | 105.20 | 117.60 | 117.60 | 2,137,321 |
| 2026-08-05 | 96.800 | 109.00 | 93.900 | 109.00 | 109.00 | 1,583,853 |
| 2026-08-04 | 101.60 | 111.60 | 88.900 | 99.000 | 99.000 | 5,036,411 |
| 2026-08-03 | 92.300 | 92.300 | 87.446 | 89.000 | 89.000 | 343,744 |
| 2026-07-31 | 92.000 | 95.000 | 88.000 | 88.000 | 88.000 | 664,052 |
| 2026-07-30 | 89.100 | 95.000 | 88.000 | 91.300 | 91.300 | 439,358 |
| 2026-07-29 | 85.500 | 90.500 | 84.000 | 89.200 | 89.200 | 513,496 |
| 2026-07-28 | 83.300 | 87.800 | 81.200 | 84.800 | 84.800 | 800,809 |
| 2026-07-27 | 86.200 | 87.900 | 81.200 | 81.200 | 81.200 | 661,639 |
Page 1 of 5 · 253 trading daysOlder →
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.