Synthomer plc (LON:SYNT)
London
· Delayed Price · Currency is GBP · Price in GBX 45.10
+0.25 (0.56%)
At close: Apr 28, 2026
Synthomer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.80 | 46.80 | 45.00 | 45.10 | 45.10 | 0.56% | 293,577 |
| Apr 27, 2026 | 44.80 | 47.15 | 44.15 | 44.85 | 44.85 | -0.77% | 276,974 |
| Apr 24, 2026 | 46.00 | 49.65 | 45.20 | 45.20 | 45.20 | -2.06% | 342,061 |
| Apr 23, 2026 | 47.40 | 48.35 | 46.15 | 46.15 | 46.15 | -4.15% | 311,362 |
| Apr 22, 2026 | 47.00 | 50.70 | 47.00 | 48.15 | 48.15 | -1.13% | 399,381 |
| Apr 21, 2026 | 52.10 | 54.40 | 47.30 | 48.70 | 48.70 | -6.35% | 1,461,524 |
| Apr 20, 2026 | 57.30 | 60.30 | 51.90 | 52.00 | 52.00 | -7.64% | 1,127,228 |
| Apr 17, 2026 | 52.50 | 56.30 | 52.00 | 56.30 | 56.30 | 10.39% | 1,052,969 |
| Apr 16, 2026 | 49.20 | 53.60 | 49.20 | 51.00 | 51.00 | 3.76% | 726,518 |
| Apr 15, 2026 | 51.10 | 52.70 | 49.00 | 49.15 | 49.15 | -4.38% | 755,592 |
| Apr 14, 2026 | 49.00 | 51.40 | 48.85 | 51.40 | 51.40 | 6.86% | 880,143 |
| Apr 13, 2026 | 46.25 | 48.80 | 45.75 | 48.10 | 48.10 | 2.67% | 288,968 |
| Apr 10, 2026 | 49.00 | 51.00 | 46.00 | 46.85 | 46.85 | -3.40% | 995,068 |
| Apr 9, 2026 | 45.00 | 48.95 | 43.50 | 48.50 | 48.50 | 10.73% | 1,104,863 |
| Apr 8, 2026 | 45.50 | 46.95 | 42.99 | 43.80 | 43.80 | 2.58% | 503,499 |
| Apr 7, 2026 | 38.85 | 45.95 | 38.05 | 42.70 | 42.70 | 10.34% | 1,008,763 |
| Apr 2, 2026 | 41.85 | 42.90 | 38.05 | 38.70 | 38.70 | -4.68% | 603,436 |
| Apr 1, 2026 | 40.60 | 42.42 | 37.05 | 40.60 | 40.60 | - | 1,029,033 |
| Mar 31, 2026 | 46.00 | 48.85 | 38.50 | 40.60 | 40.60 | -9.78% | 1,665,322 |
| Mar 30, 2026 | 35.00 | 48.60 | 35.00 | 45.00 | 45.00 | 25.00% | 5,006,776 |
| Mar 27, 2026 | 30.40 | 37.05 | 29.45 | 36.00 | 36.00 | 20.60% | 4,283,496 |
| Mar 26, 2026 | 28.00 | 30.30 | 26.25 | 29.85 | 29.85 | 8.94% | 1,696,089 |
| Mar 25, 2026 | 26.50 | 27.60 | 25.55 | 27.40 | 27.40 | 9.38% | 900,002 |
| Mar 24, 2026 | 24.50 | 26.71 | 23.29 | 25.05 | 25.05 | -0.60% | 1,268,759 |
| Mar 23, 2026 | 28.00 | 28.00 | 24.65 | 25.20 | 25.20 | -6.67% | 1,570,011 |
| Mar 20, 2026 | 27.80 | 29.50 | 25.05 | 27.00 | 27.00 | 3.85% | 2,864,108 |
| Mar 19, 2026 | 25.10 | 36.53 | 22.28 | 26.00 | 26.00 | 44.44% | 11,828,270 |
| Mar 18, 2026 | 18.32 | 18.70 | 18.00 | 18.00 | 18.00 | 0.33% | 563,254 |
| Mar 17, 2026 | 18.40 | 18.88 | 17.26 | 17.94 | 17.94 | -2.50% | 472,201 |
| Mar 16, 2026 | 18.20 | 18.69 | 17.42 | 18.40 | 18.40 | 1.88% | 564,883 |
| Mar 13, 2026 | 17.60 | 18.34 | 16.70 | 18.06 | 18.06 | 1.35% | 1,201,377 |
| Mar 12, 2026 | 18.70 | 18.80 | 17.50 | 17.82 | 17.82 | -4.71% | 739,823 |
| Mar 11, 2026 | 19.62 | 20.20 | 18.70 | 18.70 | 18.70 | -4.20% | 233,160 |
| Mar 10, 2026 | 20.90 | 21.40 | 19.22 | 19.52 | 19.52 | -6.38% | 557,514 |
| Mar 9, 2026 | 18.00 | 21.70 | 17.50 | 20.85 | 20.85 | 16.22% | 2,499,460 |
| 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 |