Synthomer plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 47.000 | 50.000 | 47.000 | 48.600 | 48.600 | 426,696 |
| 2025-11-10 | 46.850 | 49.500 | 45.500 | 47.900 | 47.900 | 441,840 |
| 2025-11-07 | 47.000 | 47.950 | 45.400 | 46.050 | 46.050 | 602,978 |
| 2025-11-06 | 48.800 | 49.700 | 46.050 | 46.750 | 46.750 | 811,015 |
| 2025-11-05 | 50.000 | 50.700 | 48.150 | 48.250 | 48.250 | 1,554,111 |
| 2025-11-04 | 51.000 | 52.800 | 50.000 | 50.000 | 50.000 | 1,276,311 |
| 2025-11-03 | 55.000 | 55.000 | 51.300 | 52.300 | 52.300 | 696,128 |
| 2025-10-31 | 53.000 | 54.600 | 52.700 | 53.700 | 53.700 | 451,654 |
| 2025-10-30 | 54.000 | 55.800 | 53.600 | 54.200 | 54.200 | 539,287 |
| 2025-10-29 | 56.800 | 57.700 | 54.200 | 55.000 | 55.000 | 395,733 |
| 2025-10-28 | 55.200 | 56.900 | 54.600 | 56.000 | 56.000 | 597,526 |
| 2025-10-27 | 57.100 | 58.900 | 55.427 | 56.200 | 56.200 | 906,780 |
| 2025-10-24 | 58.000 | 58.900 | 56.000 | 58.200 | 58.200 | 852,168 |
← NewerPage 5 of 5 · 253 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.