Synthomer plc SYNT
LSE · United Kingdom · Process Industries
GBp 99.30-5.50 (-5.25%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 99.30 | -5.25% | GBp 104.00 | GBp 107.60 | GBp 98.80 | 583.93K |
| 2026-09-30 | GBp 104.80 | +1.16% | GBp 104.00 | GBp 107.80 | GBp 102.20 | 352.07K |
| 2026-09-29 | GBp 103.60 | -0.19% | GBp 105.00 | GBp 106.24 | GBp 103.60 | 332.47K |
| 2026-09-28 | GBp 103.80 | -4.07% | GBp 109.00 | GBp 111.40 | GBp 103.80 |
| 367.86K |
| 2026-09-25 | GBp 108.20 | -2.17% | GBp 111.00 | GBp 112.40 | GBp 108.18 | 289.15K |
| 2026-09-24 | GBp 110.60 | -1.43% | GBp 111.20 | GBp 115.00 | GBp 109.20 | 509.44K |
| 2026-09-23 | GBp 112.20 | -0.88% | GBp 113.20 | GBp 115.00 | GBp 109.00 | 910.45K |
| 2026-09-22 | GBp 113.20 | +1.07% | GBp 112.20 | GBp 115.00 | GBp 111.20 | 265.64K |
| 2026-09-21 | GBp 112.00 | +1.08% | GBp 111.60 | GBp 114.00 | GBp 107.68 | 325.51K |
| 2026-09-18 | GBp 110.80 | +3.75% | GBp 106.60 | GBp 110.80 | GBp 102.80 | 741.08K |
| 2026-09-17 | GBp 106.80 | +5.74% | GBp 100.80 | GBp 107.00 | GBp 99.10 | 585.68K |
| 2026-09-16 | GBp 101.00 | -0.39% | GBp 100.20 | GBp 102.40 | GBp 99.00 | 1.36M |
| 2026-09-15 | GBp 101.40 | -3.06% | GBp 104.60 | GBp 106.20 | GBp 100.00 | 1.13M |
| 2026-09-14 | GBp 104.60 | -1.13% | GBp 106.00 | GBp 109.20 | GBp 103.57 | 538.28K |
| 2026-09-11 | GBp 105.80 | -0.19% | GBp 107.40 | GBp 109.20 | GBp 105.00 | 538.36K |
| 2026-09-10 | GBp 106.00 | +2.32% | GBp 104.00 | GBp 107.40 | GBp 100.60 | 333.88K |
| 2026-09-09 | GBp 103.60 | -3.18% | GBp 106.60 | GBp 110.07 | GBp 103.60 | 219.68K |
| 2026-09-08 | GBp 107.00 | -0.93% | GBp 113.80 | GBp 113.80 | GBp 106.04 | 204.07K |
| 2026-09-07 | GBp 108.00 | -0.92% | GBp 107.60 | GBp 113.80 | GBp 106.00 | 938.64K |
| 2026-09-04 | GBp 109.00 | +0.74% | GBp 108.20 | GBp 110.40 | GBp 107.80 | 244.55K |
| 2026-09-03 | GBp 108.20 | +3.84% | GBp 105.00 | GBp 109.80 | GBp 103.20 | 306.56K |
| 2026-09-02 | GBp 104.20 | +2.16% | GBp 102.00 | GBp 105.20 | GBp 101.00 | 389.86K |
| 2026-09-01 | GBp 102.00 | +3.66% | GBp 97.00 | GBp 105.00 | GBp 94.60 | 817.73K |
| 2026-08-28 | GBp 98.40 | +1.44% | GBp 97.00 | GBp 101.60 | GBp 97.00 | 275.40K |
| 2026-08-27 | GBp 97.00 | -1.62% | GBp 97.00 | GBp 101.60 | GBp 97.00 | 649.00K |
| 2026-08-26 | GBp 98.60 | -0.40% | GBp 97.00 | GBp 103.40 | GBp 97.00 | 235.03K |
| 2026-08-25 | GBp 99.00 | +1.02% | GBp 99.50 | GBp 103.40 | GBp 97.20 | 828.11K |
| 2026-08-24 | GBp 98.00 | -2.00% | GBp 99.00 | GBp 102.80 | GBp 97.53 | 240.30K |
| 2026-08-21 | GBp 100.00 | -0.60% | GBp 100.00 | GBp 103.00 | GBp 100.00 | 343.52K |
| 2026-08-20 | GBp 100.60 | +0.20% | GBp 100.00 | GBp 103.40 | GBp 99.30 | 409.77K |
| 2026-08-19 | GBp 100.40 | +2.45% | GBp 97.90 | GBp 101.40 | GBp 95.60 | 724.36K |
| 2026-08-18 | GBp 98.00 | -1.01% | GBp 100.00 | GBp 104.40 | GBp 96.10 | 527.93K |
| 2026-08-17 | GBp 99.00 | -2.17% | GBp 100.00 | GBp 104.80 | GBp 99.00 | 404.80K |
| 2026-08-14 | GBp 101.20 | +1.40% | GBp 100.00 | GBp 104.40 | GBp 98.00 | 763.49K |
| 2026-08-13 | GBp 99.80 | -4.04% | GBp 101.00 | GBp 104.57 | GBp 99.00 | 759.25K |
| 2026-08-12 | GBp 104.00 | +0.19% | GBp 103.20 | GBp 107.60 | GBp 101.20 | 1.34M |
| 2026-08-11 | GBp 103.80 | -7.65% | GBp 113.20 | GBp 115.00 | GBp 102.00 | 1.24M |
| 2026-08-10 | GBp 112.40 | -7.87% | GBp 120.00 | GBp 121.80 | GBp 112.40 | 720.08K |
| 2026-08-07 | GBp 122.00 | +3.74% | GBp 118.80 | GBp 122.38 | GBp 113.18 | 1.08M |
| 2026-08-06 | GBp 117.60 | +7.89% | GBp 105.80 | GBp 118.00 | GBp 105.20 | 2.14M |
| 2026-08-05 | GBp 109.00 | +10.10% | GBp 96.80 | GBp 109.00 | GBp 93.90 | 1.58M |
| 2026-08-04 | GBp 99.00 | +11.24% | GBp 101.60 | GBp 111.60 | GBp 88.90 | 5.04M |
| 2026-08-03 | GBp 89.00 | +1.14% | GBp 92.30 | GBp 92.30 | GBp 87.45 | 343.74K |
| 2026-07-31 | GBp 88.00 | -3.61% | GBp 92.00 | GBp 95.00 | GBp 88.00 | 664.05K |
| 2026-07-30 | GBp 91.30 | +2.35% | GBp 89.10 | GBp 95.00 | GBp 88.00 | 439.36K |
| 2026-07-29 | GBp 89.20 | +5.19% | GBp 85.50 | GBp 90.50 | GBp 84.00 | 513.50K |
| 2026-07-28 | GBp 84.80 | +4.43% | GBp 83.30 | GBp 87.80 | GBp 81.20 | 800.81K |
| 2026-07-27 | GBp 81.20 | -4.02% | GBp 86.20 | GBp 87.90 | GBp 81.20 | 661.64K |
| 2026-07-24 | GBp 84.60 | +1.81% | GBp 83.50 | GBp 85.10 | GBp 81.50 | 418.24K |
| 2026-07-23 | GBp 83.10 | -3.37% | GBp 88.60 | GBp 88.60 | GBp 83.10 | 331.28K |
| 2026-07-22 | GBp 86.00 | +2.50% | GBp 84.60 | GBp 87.32 | GBp 83.60 | 266.59K |
| 2026-07-21 | GBp 83.90 | +2.94% | GBp 86.00 | GBp 86.70 | GBp 81.40 | 325.79K |
| 2026-07-20 | GBp 81.50 | -1.45% | GBp 82.00 | GBp 84.40 | GBp 80.30 | 368.48K |
| 2026-07-17 | GBp 82.70 | -1.55% | GBp 84.00 | GBp 85.70 | GBp 82.00 | 336.48K |
| 2026-07-16 | GBp 84.00 | -1.41% | GBp 85.00 | GBp 86.40 | GBp 83.10 | 371.10K |
| 2026-07-15 | GBp 85.20 | +0.24% | GBp 86.20 | GBp 89.30 | GBp 85.10 | 210.14K |
| 2026-07-14 | GBp 85.00 | +0.24% | GBp 81.00 | GBp 89.40 | GBp 81.00 | 399.46K |
| 2026-07-13 | GBp 84.80 | +1.31% | GBp 83.20 | GBp 86.00 | GBp 83.01 | 652.25K |
| 2026-07-10 | GBp 83.70 | +1.95% | GBp 84.80 | GBp 84.80 | GBp 80.00 | 436.41K |
| 2026-07-09 | GBp 82.10 | -1.20% | GBp 83.60 | GBp 84.80 | GBp 79.80 | 287.88K |
| 2026-07-08 | GBp 83.10 | +2.72% | GBp 80.00 | GBp 83.20 | GBp 78.20 | 573.82K |
| 2026-07-07 | GBp 80.90 | -4.49% | GBp 90.00 | GBp 90.00 | GBp 80.90 | 908.44K |
| 2026-07-06 | GBp 84.70 | -3.75% | GBp 88.00 | GBp 89.20 | GBp 84.55 | 498.86K |
| 2026-07-03 | GBp 88.00 | +2.21% | GBp 82.00 | GBp 91.90 | GBp 82.00 | 576.45K |
| 2026-07-02 | GBp 86.10 | +9.26% | GBp 75.50 | GBp 86.20 | GBp 75.50 | 941.23K |
| 2026-07-01 | GBp 78.80 | -1.25% | GBp 81.50 | GBp 82.50 | GBp 76.70 | 514.18K |
| 2026-06-30 | GBp 79.80 | -0.50% | GBp 79.50 | GBp 82.50 | GBp 78.30 | 289.28K |
| 2026-06-29 | GBp 80.20 | +0.50% | GBp 82.00 | GBp 82.00 | GBp 78.23 | 935.41K |
| 2026-06-26 | GBp 79.80 | +2.70% | GBp 79.60 | GBp 82.89 | GBp 75.06 | 1.78M |
| 2026-06-25 | GBp 77.70 | -8.59% | GBp 85.00 | GBp 88.80 | GBp 76.47 | 1.42M |
| 2026-06-24 | GBp 85.00 | -3.85% | GBp 91.00 | GBp 97.00 | GBp 85.00 | 984.25K |
| 2026-06-23 | GBp 88.40 | -9.61% | GBp 97.80 | GBp 97.80 | GBp 85.54 | 2.60M |
| 2026-06-22 | GBp 97.80 | -14.66% | GBp 122.00 | GBp 123.95 | GBp 97.49 | 2.46M |
| 2026-06-19 | GBp 114.60 | +3.43% | GBp 106.80 | GBp 117.41 | GBp 106.60 | 1.44M |
| 2026-06-18 | GBp 110.80 | +3.17% | GBp 111.00 | GBp 114.40 | GBp 106.74 | 1.18M |
| 2026-06-17 | GBp 107.40 | -0.92% | GBp 108.00 | GBp 114.80 | GBp 107.00 | 653.18K |
| 2026-06-16 | GBp 108.40 | -2.34% | GBp 111.80 | GBp 114.20 | GBp 108.00 | 404.66K |
| 2026-06-15 | GBp 111.00 | -4.31% | GBp 113.20 | GBp 119.60 | GBp 107.60 | 628.84K |
| 2026-06-12 | GBp 116.00 | +6.81% | GBp 106.00 | GBp 116.79 | GBp 106.00 | 701.16K |
| 2026-06-11 | GBp 108.60 | +6.47% | GBp 105.00 | GBp 111.40 | GBp 100.73 | 793.55K |
| 2026-06-10 | GBp 102.00 | +0.20% | GBp 108.40 | GBp 108.40 | GBp 98.60 | 1.47M |
| 2026-06-09 | GBp 101.80 | -2.12% | GBp 100.60 | GBp 105.40 | GBp 100.60 | 593.29K |
| 2026-06-08 | GBp 104.00 | +0.78% | GBp 100.00 | GBp 105.60 | GBp 100.00 | 436.66K |
| 2026-06-05 | GBp 103.20 | -5.32% | GBp 109.40 | GBp 109.40 | GBp 102.00 | 1.03M |
| 2026-06-04 | GBp 109.00 | -2.68% | GBp 114.80 | GBp 114.80 | GBp 108.00 | 709.47K |
| 2026-06-03 | GBp 112.00 | -3.45% | GBp 114.60 | GBp 119.40 | GBp 110.00 | 1.26M |
| 2026-06-02 | GBp 116.00 | +3.57% | GBp 114.00 | GBp 121.40 | GBp 112.32 | 1.57M |
| 2026-06-01 | GBp 112.00 | +2.94% | GBp 114.80 | GBp 116.42 | GBp 110.00 | 498.96K |
| 2026-05-29 | GBp 108.80 | -1.98% | GBp 109.00 | GBp 114.05 | GBp 107.00 | 622.10K |
| 2026-05-28 | GBp 111.00 | -2.29% | GBp 116.00 | GBp 116.80 | GBp 109.47 | 502.89K |