Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 59.40
-1.90 (-3.10%)
At close: Dec 4, 2025
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 62.00 | 62.10 | 58.70 | 59.40 | 59.40 | -3.10% | 216,622 |
| 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 |
| Dec 1, 2025 | 63.00 | 63.60 | 61.10 | 62.10 | 62.10 | -1.43% | 637,473 |
| Nov 28, 2025 | 60.00 | 63.40 | 59.50 | 63.00 | 63.00 | 5.35% | 1,523,521 |
| Nov 27, 2025 | 55.80 | 59.80 | 55.00 | 59.80 | 59.80 | 6.79% | 727,261 |
| Nov 26, 2025 | 55.00 | 56.97 | 53.77 | 56.00 | 56.00 | 2.75% | 441,491 |
| Nov 25, 2025 | 49.30 | 54.50 | 49.30 | 54.50 | 54.50 | 9.77% | 504,857 |
| Nov 24, 2025 | 50.00 | 50.60 | 49.05 | 49.65 | 49.65 | 0.20% | 327,192 |
| Nov 21, 2025 | 50.00 | 50.00 | 48.20 | 49.55 | 49.55 | 0.92% | 330,308 |
| Nov 20, 2025 | 49.10 | 50.90 | 48.85 | 49.10 | 49.10 | -2.19% | 347,459 |
| Nov 19, 2025 | 50.20 | 51.00 | 50.00 | 50.20 | 50.20 | -0.20% | 149,347 |
| Nov 18, 2025 | 52.10 | 53.22 | 49.65 | 50.30 | 50.30 | -4.01% | 574,741 |
| Nov 17, 2025 | 54.00 | 54.00 | 52.27 | 52.40 | 52.40 | -1.32% | 283,902 |
| Nov 14, 2025 | 54.10 | 55.00 | 51.80 | 53.10 | 53.10 | -1.85% | 291,613 |
| Nov 13, 2025 | 55.00 | 55.00 | 53.40 | 54.10 | 54.10 | 0.19% | 356,211 |
| Nov 12, 2025 | 49.20 | 55.54 | 48.84 | 54.00 | 54.00 | 11.11% | 2,101,873 |
| Nov 11, 2025 | 47.00 | 50.00 | 47.00 | 48.60 | 48.60 | 1.46% | 426,697 |
| Nov 10, 2025 | 46.85 | 49.50 | 45.50 | 47.90 | 47.90 | 4.02% | 441,841 |
| Nov 7, 2025 | 47.00 | 47.95 | 45.40 | 46.05 | 46.05 | -1.50% | 602,978 |
| Nov 6, 2025 | 48.80 | 49.70 | 46.05 | 46.75 | 46.75 | -3.11% | 811,015 |
| Nov 5, 2025 | 50.00 | 50.70 | 48.15 | 48.25 | 48.25 | -3.50% | 1,554,112 |
| Nov 4, 2025 | 51.00 | 52.80 | 50.00 | 50.00 | 50.00 | -4.40% | 1,276,311 |
| Nov 3, 2025 | 55.00 | 55.00 | 51.30 | 52.30 | 52.30 | -2.61% | 696,128 |
| Oct 31, 2025 | 53.00 | 54.60 | 52.70 | 53.70 | 53.70 | -0.92% | 451,655 |
| Oct 30, 2025 | 54.00 | 55.80 | 53.60 | 54.20 | 54.20 | -1.45% | 539,288 |
| Oct 29, 2025 | 56.80 | 57.70 | 54.20 | 55.00 | 55.00 | -1.79% | 395,734 |
| Oct 28, 2025 | 55.20 | 56.90 | 54.60 | 56.00 | 56.00 | -0.36% | 597,527 |
| Oct 27, 2025 | 57.10 | 58.90 | 55.43 | 56.20 | 56.20 | -3.44% | 906,781 |
| Oct 24, 2025 | 58.00 | 58.90 | 56.00 | 58.20 | 58.20 | 2.11% | 852,168 |
| Oct 23, 2025 | 58.00 | 60.31 | 56.37 | 57.00 | 57.00 | 0.18% | 871,416 |
| Oct 22, 2025 | 58.00 | 58.00 | 56.27 | 56.90 | 56.90 | -0.18% | 910,222 |
| Oct 21, 2025 | 58.90 | 58.90 | 56.60 | 57.00 | 57.00 | -1.21% | 569,813 |
| Oct 20, 2025 | 58.00 | 58.86 | 56.10 | 57.70 | 57.70 | 0.87% | 441,266 |
| Oct 17, 2025 | 61.00 | 61.00 | 56.80 | 57.20 | 57.20 | -4.03% | 858,771 |
| Oct 16, 2025 | 59.70 | 60.80 | 58.00 | 59.60 | 59.60 | 0.34% | 376,074 |
| Oct 15, 2025 | 60.00 | 62.30 | 59.40 | 59.40 | 59.40 | 0.34% | 2,763,545 |
| Oct 14, 2025 | 61.00 | 62.80 | 58.00 | 59.20 | 59.20 | -3.58% | 877,807 |
| Oct 13, 2025 | 61.00 | 64.00 | 61.00 | 61.40 | 61.40 | -0.16% | 729,161 |
| Oct 10, 2025 | 67.20 | 68.40 | 61.50 | 61.50 | 61.50 | -8.48% | 1,280,105 |
| Oct 9, 2025 | 68.00 | 68.70 | 66.50 | 67.20 | 67.20 | -0.15% | 351,464 |
| Oct 8, 2025 | 68.00 | 69.10 | 66.80 | 67.30 | 67.30 | -1.61% | 839,655 |
| Oct 7, 2025 | 68.10 | 69.72 | 66.10 | 68.40 | 68.40 | -0.15% | 718,077 |
| Oct 6, 2025 | 71.00 | 72.00 | 68.30 | 68.50 | 68.50 | -3.52% | 538,612 |
| Oct 3, 2025 | 72.00 | 74.21 | 69.76 | 71.00 | 71.00 | -2.87% | 638,441 |
| Oct 2, 2025 | 77.00 | 78.70 | 70.50 | 73.10 | 73.10 | -3.82% | 1,172,187 |
| Oct 1, 2025 | 78.00 | 78.00 | 75.50 | 76.00 | 76.00 | -1.81% | 639,822 |
| Sep 30, 2025 | 73.40 | 77.80 | 73.00 | 77.40 | 77.40 | 5.59% | 575,209 |
| Sep 29, 2025 | 72.10 | 74.50 | 71.80 | 73.30 | 73.30 | 2.09% | 485,869 |
| Sep 26, 2025 | 72.10 | 73.80 | 71.20 | 71.80 | 71.80 | -1.51% | 229,981 |