Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 24.40
-4.70 (-16.15%)
At close: Feb 12, 2026
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 29.15 | 30.00 | 24.20 | 24.40 | 24.40 | -16.15% | 8,452,715 |
| Feb 11, 2026 | 56.00 | 57.50 | 26.31 | 29.10 | 29.10 | -48.77% | 10,528,600 |
| Feb 10, 2026 | 55.00 | 57.61 | 55.00 | 56.80 | 56.80 | 1.43% | 269,878 |
| Feb 9, 2026 | 56.10 | 58.07 | 55.64 | 56.00 | 56.00 | -1.23% | 205,923 |
| Feb 6, 2026 | 57.00 | 57.40 | 55.20 | 56.70 | 56.70 | 1.61% | 245,842 |
| Feb 5, 2026 | 58.00 | 58.03 | 55.70 | 55.80 | 55.80 | -2.11% | 432,210 |
| Feb 4, 2026 | 53.70 | 57.20 | 53.10 | 57.00 | 57.00 | 8.16% | 486,563 |
| Feb 3, 2026 | 54.00 | 54.00 | 51.60 | 52.70 | 52.70 | -0.75% | 215,700 |
| Feb 2, 2026 | 52.70 | 53.90 | 52.20 | 53.10 | 53.10 | -0.75% | 975,414 |
| Jan 30, 2026 | 55.70 | 55.75 | 53.30 | 53.50 | 53.50 | -2.19% | 428,654 |
| Jan 29, 2026 | 55.60 | 58.40 | 53.90 | 54.70 | 54.70 | 0.55% | 1,166,577 |
| Jan 28, 2026 | 53.70 | 54.90 | 53.00 | 54.40 | 54.40 | 0.74% | 396,434 |
| Jan 27, 2026 | 56.60 | 57.90 | 54.00 | 54.00 | 54.00 | -5.59% | 468,412 |
| Jan 26, 2026 | 57.10 | 57.90 | 56.80 | 57.20 | 57.20 | 0.35% | 537,680 |
| Jan 23, 2026 | 57.90 | 58.00 | 57.00 | 57.00 | 57.00 | - | 357,282 |
| Jan 22, 2026 | 57.20 | 58.90 | 56.50 | 57.00 | 57.00 | - | 1,271,474 |
| Jan 21, 2026 | 56.90 | 57.00 | 55.10 | 57.00 | 57.00 | 2.70% | 304,158 |
| Jan 20, 2026 | 59.00 | 60.70 | 55.00 | 55.50 | 55.50 | -5.13% | 683,561 |
| Jan 19, 2026 | 64.90 | 64.90 | 58.50 | 58.50 | 58.50 | -9.02% | 651,529 |
| Jan 16, 2026 | 65.60 | 65.60 | 62.00 | 64.30 | 64.30 | 1.26% | 147,297 |
| Jan 15, 2026 | 62.00 | 64.20 | 62.00 | 63.50 | 63.50 | 0.79% | 408,930 |
| Jan 14, 2026 | 63.00 | 63.90 | 61.70 | 63.00 | 63.00 | 0.80% | 184,797 |
| Jan 13, 2026 | 62.80 | 63.21 | 61.10 | 62.50 | 62.50 | 2.46% | 199,921 |
| Jan 12, 2026 | 62.80 | 64.00 | 61.00 | 61.00 | 61.00 | -2.71% | 590,176 |
| Jan 9, 2026 | 64.00 | 64.00 | 61.30 | 62.70 | 62.70 | -0.16% | 248,260 |
| Jan 8, 2026 | 65.00 | 65.80 | 62.80 | 62.80 | 62.80 | -1.88% | 312,296 |
| Jan 7, 2026 | 62.20 | 64.64 | 62.00 | 64.00 | 64.00 | 0.79% | 250,945 |
| Jan 6, 2026 | 64.40 | 64.90 | 62.70 | 63.50 | 63.50 | -1.40% | 302,318 |
| Jan 5, 2026 | 64.00 | 66.14 | 62.20 | 64.40 | 64.40 | 1.58% | 345,821 |
| Jan 2, 2026 | 63.90 | 65.00 | 62.70 | 63.40 | 63.40 | 0.16% | 161,222 |
| Dec 31, 2025 | 64.50 | 65.41 | 62.40 | 63.30 | 63.30 | -1.86% | 247,239 |
| Dec 30, 2025 | 62.60 | 65.70 | 62.60 | 64.50 | 64.50 | 1.42% | 399,623 |
| Dec 29, 2025 | 60.70 | 64.00 | 60.50 | 63.60 | 63.60 | 2.58% | 351,280 |
| Dec 24, 2025 | 61.00 | 62.00 | 60.60 | 62.00 | 62.00 | 1.14% | 62,564 |
| Dec 23, 2025 | 60.00 | 61.30 | 59.50 | 61.30 | 61.30 | 1.16% | 105,418 |
| Dec 22, 2025 | 60.30 | 61.00 | 59.10 | 60.60 | 60.60 | - | 253,579 |
| Dec 19, 2025 | 62.00 | 62.00 | 59.52 | 60.60 | 60.60 | -1.46% | 247,669 |
| Dec 18, 2025 | 59.60 | 62.00 | 59.60 | 61.50 | 61.50 | 3.02% | 288,708 |
| Dec 17, 2025 | 60.90 | 60.90 | 58.60 | 59.70 | 59.70 | -2.13% | 284,098 |
| Dec 16, 2025 | 59.10 | 61.00 | 58.80 | 61.00 | 61.00 | 3.39% | 290,399 |
| Dec 15, 2025 | 61.20 | 62.70 | 57.00 | 59.00 | 59.00 | -4.99% | 355,625 |
| Dec 12, 2025 | 60.40 | 63.50 | 60.20 | 62.10 | 62.10 | 2.48% | 385,244 |
| Dec 11, 2025 | 59.80 | 60.60 | 58.00 | 60.60 | 60.60 | 3.77% | 253,261 |
| Dec 10, 2025 | 58.00 | 59.80 | 57.00 | 58.40 | 58.40 | 0.86% | 212,901 |
| Dec 9, 2025 | 56.00 | 58.00 | 54.30 | 57.90 | 57.90 | 5.08% | 339,549 |
| Dec 8, 2025 | 60.00 | 60.00 | 55.10 | 55.10 | 55.10 | -5.97% | 564,361 |
| Dec 5, 2025 | 59.70 | 61.20 | 58.60 | 58.60 | 58.60 | -1.35% | 373,164 |
| Dec 4, 2025 | 62.00 | 62.10 | 58.70 | 59.40 | 59.40 | -3.10% | 226,939 |
| Dec 3, 2025 | 60.90 | 61.40 | 59.30 | 61.30 | 61.30 | 2.68% | 216,413 |
| Dec 2, 2025 | 63.40 | 63.40 | 59.30 | 59.70 | 59.70 | -3.86% | 318,874 |