Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 65.40
+2.50 (3.97%)
Aug 22, 2025, 4:37 PM BST
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 63.21 | 66.30 | 61.90 | 65.40 | 65.40 | 3.97% | 518,214 |
| Aug 21, 2025 | 63.96 | 65.90 | 62.40 | 62.90 | 62.90 | -1.41% | 258,790 |
| Aug 20, 2025 | 65.50 | 65.50 | 62.36 | 63.80 | 63.80 | -2.30% | 1,075,399 |
| Aug 19, 2025 | 65.00 | 67.30 | 63.82 | 65.30 | 65.30 | -0.31% | 349,313 |
| Aug 18, 2025 | 67.20 | 68.90 | 63.80 | 65.50 | 65.50 | -3.68% | 827,729 |
| Aug 15, 2025 | 66.10 | 70.70 | 66.10 | 68.00 | 68.00 | 0.29% | 539,913 |
| Aug 14, 2025 | 66.00 | 67.80 | 64.10 | 67.80 | 67.80 | 2.73% | 508,544 |
| Aug 13, 2025 | 63.00 | 66.70 | 63.00 | 66.00 | 66.00 | 2.80% | 676,982 |
| Aug 12, 2025 | 60.15 | 64.70 | 59.00 | 64.20 | 64.20 | 7.72% | 2,581,326 |
| Aug 11, 2025 | 62.60 | 63.00 | 59.20 | 59.60 | 59.60 | -3.56% | 943,573 |
| Aug 8, 2025 | 64.17 | 64.80 | 61.50 | 61.80 | 61.80 | -4.04% | 1,223,534 |
| Aug 7, 2025 | 64.00 | 64.70 | 62.30 | 64.40 | 64.40 | 1.90% | 1,625,559 |
| Aug 6, 2025 | 65.00 | 65.80 | 61.00 | 63.20 | 63.20 | 0.32% | 3,336,548 |
| Aug 5, 2025 | 77.80 | 77.80 | 62.00 | 63.00 | 63.00 | -20.05% | 5,978,972 |
| Aug 4, 2025 | 79.39 | 82.00 | 78.71 | 78.80 | 78.80 | -1.50% | 514,742 |
| Aug 1, 2025 | 79.97 | 82.60 | 79.10 | 80.00 | 80.00 | -2.44% | 889,938 |
| Jul 31, 2025 | 86.80 | 86.89 | 79.10 | 82.00 | 82.00 | -2.84% | 1,424,974 |
| Jul 30, 2025 | 90.00 | 90.90 | 84.10 | 84.40 | 84.40 | -6.53% | 677,168 |
| Jul 29, 2025 | 92.91 | 93.90 | 90.30 | 90.30 | 90.30 | -1.85% | 663,993 |
| Jul 28, 2025 | 96.88 | 99.20 | 90.90 | 92.00 | 92.00 | -4.17% | 537,129 |
| Jul 25, 2025 | 96.00 | 97.95 | 95.20 | 96.00 | 96.00 | -1.74% | 1,873,136 |
| Jul 24, 2025 | 96.00 | 100.18 | 95.10 | 97.70 | 97.70 | -0.10% | 371,635 |
| Jul 23, 2025 | 97.50 | 99.61 | 96.30 | 97.80 | 97.80 | 1.45% | 209,466 |
| Jul 22, 2025 | 96.60 | 97.80 | 94.30 | 96.40 | 96.40 | -3.12% | 263,681 |
| Jul 21, 2025 | 96.00 | 99.80 | 96.00 | 99.50 | 99.50 | 2.05% | 295,993 |
| Jul 18, 2025 | 100.00 | 100.00 | 97.00 | 97.50 | 97.50 | -0.41% | 121,142 |
| Jul 17, 2025 | 99.00 | 102.80 | 96.20 | 97.90 | 97.90 | -1.81% | 351,542 |
| Jul 16, 2025 | 100.20 | 102.80 | 99.00 | 99.70 | 99.70 | -2.83% | 739,257 |
| Jul 15, 2025 | 99.00 | 105.00 | 99.00 | 102.60 | 102.60 | 1.79% | 717,068 |
| Jul 14, 2025 | 99.00 | 102.00 | 96.70 | 100.80 | 100.80 | 2.75% | 170,488 |
| Jul 11, 2025 | 96.00 | 99.40 | 95.50 | 98.10 | 98.10 | -1.21% | 172,122 |
| Jul 10, 2025 | 95.90 | 99.86 | 94.10 | 99.30 | 99.30 | 5.53% | 278,298 |
| Jul 9, 2025 | 96.65 | 97.90 | 92.90 | 94.10 | 94.10 | -3.09% | 236,891 |
| Jul 8, 2025 | 94.11 | 97.40 | 93.52 | 97.10 | 97.10 | 3.63% | 148,684 |
| Jul 7, 2025 | 94.14 | 97.57 | 91.90 | 93.70 | 93.70 | -0.21% | 335,776 |
| Jul 4, 2025 | 99.60 | 99.60 | 93.20 | 93.90 | 93.90 | -3.10% | 232,295 |
| Jul 3, 2025 | 99.00 | 101.43 | 96.00 | 96.90 | 96.90 | -0.51% | 313,930 |
| Jul 2, 2025 | 95.00 | 99.30 | 89.50 | 97.40 | 97.40 | 4.73% | 646,738 |
| Jul 1, 2025 | 109.80 | 113.40 | 92.93 | 93.00 | 93.00 | -14.99% | 1,165,368 |
| Jun 30, 2025 | 108.60 | 112.80 | 108.60 | 109.40 | 109.40 | -1.62% | 343,011 |
| Jun 27, 2025 | 105.20 | 112.60 | 105.20 | 111.20 | 111.20 | 3.54% | 394,096 |
| Jun 26, 2025 | 105.72 | 107.40 | 104.00 | 107.40 | 107.40 | 1.51% | 306,899 |
| Jun 25, 2025 | 102.00 | 106.60 | 102.00 | 105.80 | 105.80 | 2.92% | 596,004 |
| Jun 24, 2025 | 104.60 | 106.63 | 101.80 | 102.80 | 102.80 | 0.78% | 263,791 |
| Jun 23, 2025 | 107.00 | 108.55 | 101.00 | 102.00 | 102.00 | -6.08% | 2,008,954 |
| Jun 20, 2025 | 110.20 | 111.00 | 107.80 | 108.60 | 108.60 | -0.55% | 741,967 |
| Jun 19, 2025 | 113.00 | 115.00 | 109.20 | 109.20 | 109.20 | -3.87% | 289,155 |
| Jun 18, 2025 | 121.00 | 122.80 | 112.40 | 113.60 | 113.60 | -6.12% | 561,670 |
| Jun 17, 2025 | 121.40 | 123.74 | 119.00 | 121.00 | 121.00 | 0.67% | 898,024 |
| Jun 16, 2025 | 117.00 | 122.40 | 115.40 | 120.20 | 120.20 | 3.80% | 3,634,459 |