Synthomer plc (LON:SYNT)
London · Delayed Price · Currency is GBP · Price in GBX 110.60
-1.60 (-1.43%)
At close: Sep 24, 2026
Synthomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 110.40 | 112.20 | 109.20 | 110.60 | 110.60 | -1.43% | 509,444 |
| Sep 23, 2026 | 115.00 | 114.00 | 109.00 | 112.20 | 112.20 | -0.88% | 910,451 |
| Sep 22, 2026 | 114.60 | 114.60 | 112.00 | 113.20 | 113.20 | 1.07% | 265,636 |
| Sep 21, 2026 | 111.60 | 114.00 | 107.68 | 112.00 | 112.00 | 1.08% | 325,505 |
| Sep 18, 2026 | 106.60 | 110.80 | 102.80 | 110.80 | 110.80 | 3.75% | 741,083 |
| Sep 17, 2026 | 102.60 | 107.00 | 100.80 | 106.80 | 106.80 | 5.74% | 585,681 |
| Sep 16, 2026 | 102.18 | 102.00 | 99.00 | 101.00 | 101.00 | -0.39% | 1,357,205 |
| Sep 15, 2026 | 104.60 | 106.20 | 100.00 | 101.40 | 101.40 | -3.06% | 1,133,503 |
| Sep 14, 2026 | 103.57 | 106.20 | 104.60 | 104.60 | 104.60 | -1.13% | 538,277 |
| Sep 11, 2026 | 107.40 | 109.20 | 105.00 | 105.80 | 105.80 | -0.19% | 538,357 |
| Sep 10, 2026 | 104.00 | 107.40 | 100.60 | 106.00 | 106.00 | 2.32% | 333,882 |
| Sep 9, 2026 | 106.60 | 110.07 | 103.60 | 103.60 | 103.60 | -3.18% | 219,676 |
| Sep 8, 2026 | 113.80 | 113.80 | 106.04 | 107.00 | 107.00 | -0.93% | 204,071 |
| Sep 7, 2026 | 107.60 | 113.80 | 106.00 | 108.00 | 108.00 | -0.92% | 938,637 |
| Sep 4, 2026 | 108.20 | 110.40 | 107.80 | 109.00 | 109.00 | 0.74% | 244,543 |
| Sep 3, 2026 | 105.00 | 109.80 | 103.20 | 108.20 | 108.20 | 3.84% | 306,559 |
| Sep 2, 2026 | 102.00 | 105.20 | 101.00 | 104.20 | 104.20 | 2.16% | 389,858 |
| Sep 1, 2026 | 97.00 | 105.00 | 94.60 | 102.00 | 102.00 | 3.66% | 817,731 |
| Aug 28, 2026 | 97.00 | 101.60 | 97.00 | 98.40 | 98.40 | 1.44% | 275,396 |
| Aug 27, 2026 | 97.00 | 101.60 | 97.00 | 97.00 | 97.00 | -1.62% | 648,997 |
| Aug 26, 2026 | 97.00 | 103.40 | 97.00 | 98.60 | 98.60 | -0.40% | 235,033 |
| Aug 25, 2026 | 99.50 | 103.40 | 97.20 | 99.00 | 99.00 | 1.02% | 828,108 |
| Aug 24, 2026 | 99.00 | 102.80 | 97.53 | 98.00 | 98.00 | -2.00% | 240,304 |
| Aug 21, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | -0.60% | 343,515 |
| Aug 20, 2026 | 100.00 | 103.40 | 99.30 | 100.60 | 100.60 | 0.20% | 409,770 |
| Aug 19, 2026 | 97.90 | 101.40 | 95.60 | 100.40 | 100.40 | 2.45% | 724,355 |
| Aug 18, 2026 | 100.00 | 104.40 | 96.10 | 98.00 | 98.00 | -1.01% | 527,930 |
| Aug 17, 2026 | 100.00 | 104.80 | 99.00 | 99.00 | 99.00 | -2.17% | 404,804 |
| Aug 14, 2026 | 100.00 | 104.40 | 98.00 | 101.20 | 101.20 | 1.40% | 763,485 |
| Aug 13, 2026 | 101.00 | 104.60 | 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 | 121.80 | 112.40 | 112.40 | 112.40 | -7.87% | 720,084 |
| Aug 7, 2026 | 118.80 | 122.40 | 113.20 | 122.00 | 122.00 | 3.74% | 1,082,061 |
| Aug 6, 2026 | 105.80 | 118.00 | 105.20 | 117.60 | 117.60 | 7.89% | 2,137,321 |
| Aug 5, 2026 | 96.80 | 109.00 | 93.90 | 109.00 | 109.00 | 10.10% | 1,583,854 |
| Aug 4, 2026 | 101.60 | 111.60 | 88.90 | 99.00 | 99.00 | 11.24% | 5,036,411 |
| 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 | 90.50 | 84.00 | 89.20 | 89.20 | 5.19% | 513,496 |
| 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 |