Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 178.11 | 178.55 | 172.95 | 174.57 | 3,264.89 | 69,079 |
| 2021-10-26 | 174.87 | 178.33 | 173.69 | 177.89 | 3,326.89 | 125,909 |
| 2021-10-25 | 176.78 | 176.78 | 172.70 | 174.57 | 3,264.89 | 91,240 |
| 2021-10-22 | 175.83 | 175.83 | 171.26 | 172.51 | 3,226.32 | 67,777 |
| 2021-10-21 | 176.34 | 176.34 | 170.38 | 171.55 | 3,208.41 | 76,395 |
| 2021-10-20 | 173.10 | 173.40 | 171.85 | 173.17 | 3,238.72 | 109,387 |
| 2021-10-19 | 176.34 | 176.34 | 171.04 | 173.03 | 3,235.96 | 140,532 |
| 2021-10-18 | 169.93 | 172.36 | 169.79 | 172.36 | 3,223.57 | 91,217 |
| 2021-10-15 | 172.59 | 172.59 | 169.12 | 170.52 | 3,189.13 | 71,655 |
| 2021-10-14 | 168.24 | 171.24 | 168.24 | 170.23 | 3,183.62 | 82,704 |
← NewerPage 22 of 22 · 1,270 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.