Synthomer plc (LON:SYNT)
London
· Delayed Price · Currency is GBP · Price in GBX 17.84
-0.40 (-2.19%)
At close: Mar 5, 2026
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.62 | 18.62 | 17.34 | 17.94 | 17.94 | 0.56% | 1,220,959 |
| Mar 5, 2026 | 18.30 | 18.88 | 17.84 | 17.84 | 17.84 | -2.19% | 471,615 |
| Mar 4, 2026 | 17.80 | 18.66 | 17.80 | 18.24 | 18.24 | 2.47% | 1,160,121 |
| Mar 3, 2026 | 18.68 | 18.78 | 17.80 | 17.80 | 17.80 | -6.02% | 979,377 |
| Mar 2, 2026 | 19.80 | 19.80 | 18.94 | 18.94 | 18.94 | -4.05% | 548,431 |
| Feb 27, 2026 | 19.90 | 20.47 | 19.20 | 19.74 | 19.74 | -2.03% | 1,919,194 |
| Feb 26, 2026 | 19.76 | 20.80 | 19.70 | 20.15 | 20.15 | 2.28% | 1,879,572 |
| Feb 25, 2026 | 20.00 | 20.45 | 19.56 | 19.70 | 19.70 | -1.50% | 341,820 |
| Feb 24, 2026 | 19.56 | 20.80 | 19.26 | 20.00 | 20.00 | 1.21% | 2,153,339 |
| Feb 23, 2026 | 20.50 | 20.50 | 19.54 | 19.76 | 19.76 | -2.42% | 695,694 |
| Feb 20, 2026 | 20.65 | 20.65 | 19.89 | 20.25 | 20.25 | 1.25% | 1,146,178 |
| Feb 19, 2026 | 20.20 | 20.65 | 19.20 | 20.00 | 20.00 | 1.52% | 1,455,833 |
| Feb 18, 2026 | 21.20 | 21.20 | 19.66 | 19.70 | 19.70 | -5.74% | 2,717,914 |
| Feb 17, 2026 | 20.00 | 21.38 | 19.54 | 20.90 | 20.90 | 6.74% | 4,424,723 |
| Feb 16, 2026 | 19.92 | 21.65 | 18.34 | 19.58 | 19.58 | 2.19% | 5,290,694 |
| Feb 13, 2026 | 25.15 | 25.20 | 18.60 | 19.16 | 19.16 | -21.48% | 9,349,885 |
| Feb 12, 2026 | 29.15 | 30.00 | 24.20 | 24.40 | 24.40 | -16.15% | 8,467,714 |
| Feb 11, 2026 | 56.00 | 57.50 | 26.31 | 29.10 | 29.10 | -48.77% | 10,528,600 |
| Feb 10, 2026 | 55.00 | 57.61 | 55.00 | 56.80 | 56.80 | 1.43% | 269,878 |
| Feb 9, 2026 | 56.10 | 58.07 | 55.64 | 56.00 | 56.00 | -1.23% | 205,923 |
| Feb 6, 2026 | 57.00 | 57.40 | 55.20 | 56.70 | 56.70 | 1.61% | 245,842 |
| Feb 5, 2026 | 58.00 | 58.03 | 55.70 | 55.80 | 55.80 | -2.11% | 432,210 |
| Feb 4, 2026 | 53.70 | 57.20 | 53.10 | 57.00 | 57.00 | 8.16% | 486,563 |
| Feb 3, 2026 | 54.00 | 54.00 | 51.60 | 52.70 | 52.70 | -0.75% | 215,700 |
| Feb 2, 2026 | 52.70 | 53.90 | 52.20 | 53.10 | 53.10 | -0.75% | 975,414 |
| Jan 30, 2026 | 55.70 | 55.75 | 53.30 | 53.50 | 53.50 | -2.19% | 428,654 |
| Jan 29, 2026 | 55.60 | 58.40 | 53.90 | 54.70 | 54.70 | 0.55% | 1,166,577 |
| Jan 28, 2026 | 53.70 | 54.90 | 53.00 | 54.40 | 54.40 | 0.74% | 396,434 |
| Jan 27, 2026 | 56.60 | 57.90 | 54.00 | 54.00 | 54.00 | -5.59% | 468,412 |
| Jan 26, 2026 | 57.10 | 57.90 | 56.80 | 57.20 | 57.20 | 0.35% | 537,680 |
| Jan 23, 2026 | 57.90 | 58.00 | 57.00 | 57.00 | 57.00 | - | 357,282 |
| Jan 22, 2026 | 57.20 | 58.90 | 56.50 | 57.00 | 57.00 | - | 1,271,474 |
| 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 | 64.20 | 62.00 | 63.50 | 63.50 | 0.79% | 408,930 |
| 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% | 105,418 |
| 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 | 61.20 | 62.70 | 57.00 | 59.00 | 59.00 | -4.99% | 355,625 |
| 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% | 564,361 |
| 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% | 226,939 |
| 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% | 661,145 |
| 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% | 456,964 |
| Nov 25, 2025 | 49.30 | 54.50 | 49.30 | 54.50 | 54.50 | 9.77% | 529,718 |
| 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 |
| Nov 10, 2025 | 46.85 | 49.50 | 45.50 | 47.90 | 47.90 | 4.02% | 441,841 |
| Nov 7, 2025 | 47.00 | 47.95 | 45.40 | 46.05 | 46.05 | -1.50% | 602,978 |
| Nov 6, 2025 | 48.80 | 49.70 | 46.05 | 46.75 | 46.75 | -3.11% | 811,015 |
| Nov 5, 2025 | 50.00 | 50.70 | 48.15 | 48.25 | 48.25 | -3.50% | 1,554,112 |
| Nov 4, 2025 | 51.00 | 52.80 | 50.00 | 50.00 | 50.00 | -4.40% | 1,276,311 |
| Nov 3, 2025 | 55.00 | 55.00 | 51.30 | 52.30 | 52.30 | -2.61% | 696,128 |
| Oct 31, 2025 | 53.00 | 54.60 | 52.70 | 53.70 | 53.70 | -0.92% | 451,655 |
| Oct 30, 2025 | 54.00 | 55.80 | 53.60 | 54.20 | 54.20 | -1.45% | 539,288 |
| Oct 29, 2025 | 56.80 | 57.70 | 54.20 | 55.00 | 55.00 | -1.79% | 395,734 |
| Oct 28, 2025 | 55.20 | 56.90 | 54.60 | 56.00 | 56.00 | -0.36% | 597,527 |
| Oct 27, 2025 | 57.10 | 58.90 | 55.43 | 56.20 | 56.20 | -3.44% | 906,781 |
| Oct 24, 2025 | 58.00 | 58.90 | 56.00 | 58.20 | 58.20 | 2.11% | 852,168 |
| Oct 23, 2025 | 58.00 | 60.31 | 56.37 | 57.00 | 57.00 | 0.18% | 871,416 |
| Oct 22, 2025 | 58.00 | 58.00 | 56.27 | 56.90 | 56.90 | -0.18% | 910,222 |
| Oct 21, 2025 | 58.90 | 58.90 | 56.60 | 57.00 | 57.00 | -1.21% | 569,813 |
| Oct 20, 2025 | 58.00 | 58.86 | 56.10 | 57.70 | 57.70 | 0.87% | 441,266 |
| Oct 17, 2025 | 61.00 | 61.00 | 56.80 | 57.20 | 57.20 | -4.03% | 858,771 |
| Oct 16, 2025 | 59.70 | 60.80 | 58.00 | 59.60 | 59.60 | 0.34% | 376,074 |
| Oct 15, 2025 | 60.00 | 62.30 | 59.40 | 59.40 | 59.40 | 0.34% | 2,763,545 |