Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 84.60
+1.50 (1.81%)
At close: Jul 24, 2026
Synthomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 83.50 | 85.10 | 81.50 | 84.60 | 84.60 | 1.81% | 418,238 |
| Jul 23, 2026 | 88.60 | 88.60 | 83.10 | 83.10 | 83.10 | -3.37% | 331,279 |
| Jul 22, 2026 | 84.60 | 87.32 | 83.60 | 86.00 | 86.00 | 2.50% | 266,585 |
| Jul 21, 2026 | 86.00 | 86.70 | 81.40 | 83.90 | 83.90 | 2.94% | 325,786 |
| Jul 20, 2026 | 82.00 | 84.40 | 80.30 | 81.50 | 81.50 | -1.45% | 368,479 |
| Jul 17, 2026 | 84.00 | 85.70 | 82.00 | 82.70 | 82.70 | -1.55% | 336,481 |
| Jul 16, 2026 | 85.00 | 86.40 | 83.10 | 84.00 | 84.00 | -1.41% | 371,104 |
| Jul 15, 2026 | 86.20 | 89.30 | 85.10 | 85.20 | 85.20 | 0.24% | 210,138 |
| Jul 14, 2026 | 81.00 | 89.40 | 81.00 | 85.00 | 85.00 | 0.24% | 399,464 |
| Jul 13, 2026 | 83.20 | 86.00 | 83.01 | 84.80 | 84.80 | 1.31% | 652,251 |
| Jul 10, 2026 | 84.80 | 84.80 | 80.00 | 83.70 | 83.70 | 1.95% | 436,406 |
| Jul 9, 2026 | 83.60 | 84.80 | 79.80 | 82.10 | 82.10 | -1.20% | 287,880 |
| Jul 8, 2026 | 80.00 | 83.20 | 79.00 | 83.10 | 83.10 | 2.72% | 573,824 |
| Jul 7, 2026 | 90.00 | 90.00 | 80.90 | 80.90 | 80.90 | -4.49% | 908,436 |
| Jul 6, 2026 | 88.00 | 89.20 | 84.55 | 84.70 | 84.70 | -3.75% | 498,857 |
| Jul 3, 2026 | 82.00 | 91.90 | 82.00 | 88.00 | 88.00 | 2.21% | 576,448 |
| Jul 2, 2026 | 75.50 | 86.20 | 75.50 | 86.10 | 86.10 | 9.26% | 941,234 |
| Jul 1, 2026 | 81.50 | 82.50 | 76.70 | 78.80 | 78.80 | -1.25% | 514,182 |
| Jun 30, 2026 | 79.50 | 82.40 | 78.30 | 79.80 | 79.80 | -0.50% | 289,274 |
| Jun 29, 2026 | 82.00 | 82.00 | 78.23 | 80.20 | 80.20 | 0.50% | 935,413 |
| Jun 26, 2026 | 79.60 | 82.89 | 75.06 | 79.80 | 79.80 | 2.70% | 1,779,260 |
| Jun 25, 2026 | 85.00 | 88.80 | 76.47 | 77.70 | 77.70 | -8.59% | 1,424,611 |
| Jun 24, 2026 | 91.00 | 97.00 | 85.00 | 85.00 | 85.00 | -3.85% | 984,251 |
| Jun 23, 2026 | 97.80 | 97.80 | 85.54 | 88.40 | 88.40 | -9.61% | 2,598,718 |
| Jun 22, 2026 | 122.00 | 124.00 | 97.49 | 97.80 | 97.80 | -14.66% | 2,461,526 |
| Jun 19, 2026 | 106.80 | 117.40 | 106.60 | 114.60 | 114.60 | 3.43% | 1,441,455 |
| Jun 18, 2026 | 111.00 | 114.40 | 106.70 | 110.80 | 110.80 | 3.17% | 1,183,555 |
| Jun 17, 2026 | 108.00 | 114.80 | 107.00 | 107.40 | 107.40 | -0.92% | 653,181 |
| Jun 16, 2026 | 111.80 | 114.20 | 108.00 | 108.40 | 108.40 | -2.34% | 404,661 |
| Jun 15, 2026 | 113.20 | 119.60 | 107.60 | 111.00 | 111.00 | -4.31% | 628,839 |
| Jun 12, 2026 | 106.00 | 116.80 | 106.00 | 116.00 | 116.00 | 6.81% | 701,164 |
| Jun 11, 2026 | 105.00 | 111.40 | 100.70 | 108.60 | 108.60 | 6.47% | 793,554 |
| Jun 10, 2026 | 108.40 | 108.40 | 98.60 | 102.00 | 102.00 | 0.20% | 1,465,909 |
| Jun 9, 2026 | 100.60 | 105.40 | 100.60 | 101.80 | 101.80 | -2.12% | 593,289 |
| Jun 8, 2026 | 100.00 | 105.60 | 100.00 | 104.00 | 104.00 | 0.78% | 436,665 |
| Jun 5, 2026 | 109.40 | 109.40 | 102.00 | 103.20 | 103.20 | -5.32% | 1,030,712 |
| Jun 4, 2026 | 114.80 | 114.80 | 108.00 | 109.00 | 109.00 | -2.68% | 709,471 |
| Jun 3, 2026 | 114.60 | 119.40 | 110.00 | 112.00 | 112.00 | -3.45% | 1,257,606 |
| Jun 2, 2026 | 114.00 | 121.40 | 112.30 | 116.00 | 116.00 | 3.57% | 1,574,429 |
| Jun 1, 2026 | 114.80 | 116.40 | 110.00 | 112.00 | 112.00 | 2.94% | 498,959 |
| May 29, 2026 | 109.00 | 114.10 | 107.00 | 108.80 | 108.80 | -1.98% | 622,100 |
| May 28, 2026 | 116.00 | 116.80 | 109.50 | 111.00 | 111.00 | -2.29% | 502,892 |
| May 27, 2026 | 113.60 | 118.20 | 111.00 | 113.60 | 113.60 | 0.18% | 1,120,031 |
| May 26, 2026 | 108.80 | 115.10 | 104.60 | 113.40 | 113.40 | 6.18% | 1,172,861 |
| May 22, 2026 | 100.20 | 109.60 | 99.90 | 106.80 | 106.80 | 6.59% | 1,488,845 |
| May 21, 2026 | 102.80 | 103.60 | 96.60 | 100.20 | 100.20 | 1.21% | 2,212,602 |
| May 20, 2026 | 105.20 | 107.80 | 97.60 | 99.00 | 99.00 | -6.07% | 1,408,871 |
| May 19, 2026 | 100.00 | 113.50 | 98.10 | 105.40 | 105.40 | 3.33% | 1,500,228 |
| May 18, 2026 | 102.00 | 108.60 | 94.90 | 102.00 | 102.00 | -1.16% | 1,786,558 |
| May 15, 2026 | 103.00 | 108.20 | 102.00 | 103.20 | 103.20 | -2.09% | 365,222 |