Synthomer plc (LON:SYNT)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 117.60
0.00 (0.00%)
Nov 3, 2026, 5:05 PM GMT
Synthomer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 115.60 | 121.00 | 114.00 | 117.60 | 117.60 | - | 649,900 |
| Nov 2, 2026 | 114.20 | 117.60 | 108.40 | 117.60 | 117.60 | 5.95% | 1,334,210 |
| Oct 30, 2026 | 114.80 | 116.40 | 110.00 | 111.00 | 111.00 | -3.31% | 443,371 |
| Oct 29, 2026 | 116.00 | 118.00 | 112.00 | 114.80 | 114.80 | 1.59% | 1,793,013 |
| Oct 28, 2026 | 114.60 | 116.00 | 111.00 | 113.00 | 113.00 | - | 246,540 |
| Oct 27, 2026 | 106.00 | 113.60 | 106.00 | 113.00 | 113.00 | 6.60% | 532,362 |
| Oct 26, 2026 | 113.00 | 113.00 | 104.00 | 106.00 | 106.00 | -6.19% | 1,878,316 |
| Oct 23, 2026 | 115.20 | 118.20 | 112.40 | 113.00 | 113.00 | -1.91% | 389,253 |
| Oct 22, 2026 | 115.80 | 117.80 | 104.02 | 115.20 | 115.20 | 1.77% | 1,462,495 |
| Oct 21, 2026 | 118.00 | 121.60 | 113.20 | 113.20 | 113.20 | -4.07% | 1,202,301 |
| Oct 20, 2026 | 120.00 | 120.00 | 113.20 | 118.00 | 118.00 | - | 1,007,538 |
| Oct 19, 2026 | 114.60 | 120.00 | 112.56 | 118.00 | 118.00 | 2.25% | 345,532 |
| Oct 16, 2026 | 111.00 | 119.00 | 111.00 | 115.40 | 115.40 | 0.70% | 755,023 |
| Oct 15, 2026 | 108.00 | 114.60 | 108.00 | 114.60 | 114.60 | 3.80% | 760,285 |
| Oct 14, 2026 | 108.00 | 112.80 | 104.00 | 110.40 | 110.40 | 5.54% | 1,042,332 |
| Oct 13, 2026 | 113.60 | 113.80 | 102.60 | 104.60 | 104.60 | -2.24% | 772,104 |
| Oct 12, 2026 | 115.00 | 115.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,130,793 |
| Oct 9, 2026 | 108.60 | 114.80 | 107.60 | 110.00 | 110.00 | 2.23% | 565,697 |
| Oct 8, 2026 | 112.00 | 112.00 | 106.00 | 107.60 | 107.60 | -0.55% | 412,183 |
| Oct 7, 2026 | 110.00 | 111.40 | 107.00 | 108.20 | 108.20 | 0.56% | 320,534 |
| Oct 6, 2026 | 106.40 | 110.00 | 106.00 | 107.60 | 107.60 | 1.13% | 290,464 |
| Oct 5, 2026 | 103.00 | 108.00 | 103.00 | 106.40 | 106.40 | -0.37% | 298,857 |
| Oct 2, 2026 | 105.00 | 106.80 | 100.00 | 106.80 | 106.80 | 7.55% | 814,139 |
| Oct 1, 2026 | 104.00 | 104.20 | 98.80 | 99.30 | 99.30 | -5.25% | 583,931 |
| Sep 30, 2026 | 104.00 | 107.00 | 103.00 | 104.80 | 104.80 | 1.16% | 348,210 |
| Sep 29, 2026 | 104.00 | 106.00 | 103.60 | 103.60 | 103.60 | -0.19% | 332,473 |
| Sep 28, 2026 | 109.00 | 111.40 | 103.80 | 103.80 | 103.80 | -4.07% | 367,864 |
| Sep 25, 2026 | 112.40 | 112.40 | 108.20 | 108.20 | 108.20 | -2.17% | 289,147 |
| 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 |