Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 101.20
+1.40 (1.40%)
At close: Aug 14, 2026
Synthomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 104.40 | 103.20 | 98.00 | 101.20 | 101.20 | 1.40% | 763,484 |
| Aug 13, 2026 | 101.00 | 104.20 | 99.00 | 99.80 | 99.80 | -4.04% | 759,252 |
| Aug 12, 2026 | 103.20 | 107.60 | 101.20 | 104.00 | 104.00 | 0.19% | 1,342,218 |
| Aug 11, 2026 | 113.20 | 115.00 | 102.00 | 103.80 | 103.80 | -7.65% | 1,235,662 |
| Aug 10, 2026 | 120.00 | 121.20 | 112.40 | 112.40 | 112.40 | -7.87% | 720,086 |
| Aug 7, 2026 | 118.80 | 122.38 | 113.18 | 122.00 | 122.00 | 3.74% | 1,082,061 |
| Aug 6, 2026 | 105.80 | 117.60 | 105.80 | 117.60 | 117.60 | 7.89% | 2,137,325 |
| Aug 5, 2026 | 96.80 | 109.00 | 93.90 | 109.00 | 109.00 | 10.10% | 1,583,854 |
| Aug 4, 2026 | 101.60 | 109.80 | 89.40 | 99.00 | 99.00 | 11.24% | 5,021,412 |
| Aug 3, 2026 | 92.30 | 92.30 | 87.45 | 89.00 | 89.00 | 1.14% | 343,745 |
| Jul 31, 2026 | 92.00 | 95.00 | 88.00 | 88.00 | 88.00 | -3.61% | 664,052 |
| Jul 30, 2026 | 89.10 | 95.00 | 88.00 | 91.30 | 91.30 | 2.35% | 439,359 |
| Jul 29, 2026 | 85.50 | 90.10 | 84.60 | 89.20 | 89.20 | 5.19% | 498,098 |
| Jul 28, 2026 | 83.30 | 87.80 | 81.20 | 84.80 | 84.80 | 4.43% | 800,809 |
| Jul 27, 2026 | 86.20 | 87.90 | 81.20 | 81.20 | 81.20 | -4.02% | 661,639 |
| 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 |