Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 57.00
+0.70 (1.23%)
Jan 22, 2026, 5:08 PM GMT
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 57.11 | 58.90 | 56.50 | 57.00 | 57.00 | - | 1,266,475 |
| 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 | 64.00 | 62.00 | 63.50 | 63.50 | 0.79% | 404,349 |
| 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% | 105,405 |
| 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 | 61.10 | 61.70 | 57.00 | 59.00 | 59.00 | -4.99% | 336,528 |
| 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% | 549,798 |
| 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% | 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 |