Synthomer plc (SYNT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 242.00 | 247.50 | 232.00 | 232.00 | 232.00 | 276,937 |
| Apr 24, 2024 | 252.50 | 259.50 | 240.62 | 241.50 | 241.50 | 294,236 |
| Apr 23, 2024 | 240.00 | 255.00 | 239.00 | 255.00 | 255.00 | 462,224 |
| Apr 22, 2024 | 237.00 | 246.00 | 236.08 | 243.50 | 243.50 | 232,015 |
| Apr 19, 2024 | 241.50 | 246.50 | 235.38 | 238.50 | 238.50 | 414,531 |
| Apr 18, 2024 | 254.50 | 256.50 | 243.00 | 243.00 | 243.00 | 714,494 |
| Apr 17, 2024 | 250.00 | 255.88 | 247.50 | 255.00 | 255.00 | 340,552 |
| Apr 16, 2024 | 252.00 | 257.50 | 248.00 | 248.00 | 248.00 | 393,972 |
| Apr 15, 2024 | 269.50 | 269.50 | 256.50 | 263.00 | 263.00 | 374,452 |
| Apr 12, 2024 | 262.00 | 274.50 | 257.00 | 266.00 | 266.00 | 565,525 |
| Apr 11, 2024 | 253.00 | 260.00 | 251.50 | 257.50 | 257.50 | 271,198 |
| Apr 10, 2024 | 250.00 | 259.38 | 247.50 | 254.50 | 254.50 | 643,764 |
| Apr 09, 2024 | 258.00 | 261.50 | 251.00 | 253.50 | 253.50 | 308,639 |
| Apr 08, 2024 | 253.00 | 263.50 | 251.00 | 258.00 | 258.00 | 372,234 |
| Apr 05, 2024 | 250.50 | 256.00 | 248.50 | 252.50 | 252.50 | 249,360 |
| Apr 04, 2024 | 250.00 | 258.50 | 251.50 | 258.50 | 258.50 | 739,464 |
| Apr 03, 2024 | 250.00 | 261.50 | 250.00 | 254.00 | 254.00 | 278,054 |
| Apr 02, 2024 | 264.00 | 264.50 | 250.50 | 253.00 | 253.00 | 486,028 |
| Mar 28, 2024 | 242.00 | 263.00 | 240.00 | 259.80 | 259.80 | 848,668 |
| Mar 27, 2024 | 232.40 | 241.40 | 228.00 | 241.40 | 241.40 | 870,928 |
| Mar 26, 2024 | 230.00 | 240.00 | 229.60 | 236.80 | 236.80 | 367,448 |
| Mar 25, 2024 | 230.00 | 235.00 | 227.68 | 232.60 | 232.60 | 300,011 |
| Mar 22, 2024 | 236.80 | 241.80 | 228.51 | 232.80 | 232.80 | 427,991 |
| Mar 21, 2024 | 233.00 | 242.60 | 226.80 | 239.60 | 239.60 | 380,245 |
| Mar 20, 2024 | 226.60 | 232.40 | 225.56 | 231.20 | 231.20 | 369,372 |
| Mar 19, 2024 | 228.00 | 241.40 | 222.40 | 234.40 | 234.40 | 608,347 |
| Mar 18, 2024 | 233.00 | 252.20 | 226.57 | 230.00 | 230.00 | 2,227,697 |
| Mar 15, 2024 | 213.00 | 237.60 | 212.00 | 235.00 | 235.00 | 2,390,108 |
| Mar 14, 2024 | 215.20 | 218.80 | 207.00 | 213.60 | 213.60 | 815,080 |
| Mar 13, 2024 | 203.00 | 217.40 | 191.90 | 215.20 | 215.20 | 2,202,891 |
| Mar 12, 2024 | 149.00 | 199.90 | 149.00 | 195.00 | 195.00 | 2,460,574 |
| Mar 11, 2024 | 140.50 | 143.61 | 137.20 | 143.60 | 143.60 | 1,163,404 |
| Mar 08, 2024 | 143.00 | 146.90 | 139.10 | 140.20 | 140.20 | 1,202,379 |
| Mar 07, 2024 | 144.90 | 147.40 | 140.00 | 143.60 | 143.60 | 387,968 |
| Mar 06, 2024 | 144.00 | 149.80 | 142.00 | 142.00 | 142.00 | 455,371 |
| Mar 05, 2024 | 149.00 | 149.00 | 145.00 | 145.50 | 145.50 | 350,471 |
| Mar 04, 2024 | 153.90 | 154.70 | 145.80 | 145.80 | 145.80 | 463,535 |
| Mar 01, 2024 | 146.70 | 154.90 | 146.00 | 154.00 | 154.00 | 485,055 |
| Feb 29, 2024 | 148.00 | 151.60 | 142.10 | 145.70 | 145.70 | 7,136,737 |
| Feb 28, 2024 | 156.00 | 157.92 | 148.60 | 149.70 | 149.70 | 447,921 |
| Feb 27, 2024 | 152.00 | 157.60 | 152.00 | 157.00 | 157.00 | 528,718 |
| Feb 26, 2024 | 158.00 | 158.00 | 149.20 | 152.10 | 152.10 | 287,683 |
| Feb 23, 2024 | 156.00 | 159.09 | 153.10 | 155.60 | 155.60 | 390,874 |
| Feb 22, 2024 | 153.70 | 158.70 | 149.80 | 157.90 | 157.90 | 311,718 |
| Feb 21, 2024 | 154.60 | 155.10 | 147.00 | 151.40 | 151.40 | 376,638 |
| Feb 20, 2024 | 155.80 | 161.51 | 154.37 | 155.10 | 155.10 | 496,906 |
| Feb 19, 2024 | 157.00 | 157.00 | 151.90 | 156.10 | 156.10 | 387,652 |
| Feb 16, 2024 | 154.80 | 157.00 | 151.20 | 155.80 | 155.80 | 591,617 |
| Feb 15, 2024 | 150.00 | 157.06 | 149.10 | 154.80 | 154.80 | 637,972 |
| Feb 14, 2024 | 143.00 | 151.90 | 140.00 | 149.50 | 149.50 | 539,529 |
| Feb 13, 2024 | 149.00 | 149.60 | 137.40 | 140.20 | 140.20 | 538,325 |
| Feb 12, 2024 | 138.00 | 149.20 | 136.43 | 148.00 | 148.00 | 593,357 |
| Feb 09, 2024 | 139.00 | 139.90 | 131.90 | 135.20 | 135.20 | 333,000 |
| Feb 08, 2024 | 138.40 | 142.20 | 136.00 | 138.00 | 138.00 | 294,744 |
| Feb 07, 2024 | 147.00 | 147.00 | 137.60 | 138.00 | 138.00 | 388,588 |
| Feb 06, 2024 | 144.00 | 146.80 | 139.20 | 146.80 | 146.80 | 366,468 |
| Feb 05, 2024 | 150.80 | 154.10 | 142.10 | 142.30 | 142.30 | 414,493 |
| Feb 02, 2024 | 147.00 | 157.20 | 143.60 | 150.80 | 150.80 | 733,125 |
| Feb 01, 2024 | 154.00 | 159.10 | 144.80 | 144.80 | 144.80 | 676,895 |
| Jan 31, 2024 | 140.00 | 158.90 | 137.40 | 157.00 | 157.00 | 1,827,891 |
| Jan 30, 2024 | 131.40 | 141.30 | 131.40 | 140.00 | 140.00 | 1,767,422 |
| Jan 29, 2024 | 137.00 | 138.50 | 130.76 | 134.70 | 134.70 | 576,738 |
| Jan 26, 2024 | 138.00 | 141.84 | 134.00 | 138.00 | 138.00 | 2,855,655 |
| Jan 25, 2024 | 136.00 | 140.00 | 134.60 | 138.50 | 138.50 | 657,621 |
| Jan 24, 2024 | 130.50 | 139.00 | 129.62 | 137.00 | 137.00 | 1,188,518 |
| Jan 23, 2024 | 123.00 | 136.00 | 119.80 | 133.70 | 133.70 | 1,225,259 |
| Jan 22, 2024 | 126.50 | 126.50 | 118.00 | 122.50 | 122.50 | 924,313 |
| Jan 19, 2024 | 125.90 | 130.13 | 120.00 | 127.00 | 127.00 | 664,512 |
| Jan 18, 2024 | 127.00 | 129.53 | 122.20 | 122.70 | 122.70 | 692,428 |
| Jan 17, 2024 | 132.50 | 135.50 | 125.00 | 127.00 | 127.00 | 860,631 |
| Jan 16, 2024 | 137.00 | 139.50 | 133.00 | 134.30 | 134.30 | 508,023 |
| Jan 15, 2024 | 139.80 | 144.00 | 135.50 | 137.40 | 137.40 | 683,786 |
| Jan 12, 2024 | 152.00 | 153.00 | 141.00 | 141.50 | 141.50 | 1,431,787 |
| Jan 11, 2024 | 157.00 | 160.40 | 150.30 | 150.30 | 150.30 | 525,685 |
| Jan 10, 2024 | 174.70 | 174.70 | 156.00 | 157.10 | 157.10 | 1,172,427 |
| Jan 09, 2024 | 178.40 | 172.79 | 170.00 | 170.20 | 170.20 | 437,844 |
| Jan 08, 2024 | 179.00 | 181.00 | 172.77 | 174.40 | 174.40 | 280,154 |
| Jan 05, 2024 | 172.30 | 181.50 | 170.10 | 179.00 | 179.00 | 269,447 |
| Jan 04, 2024 | 177.20 | 177.20 | 170.30 | 173.30 | 173.30 | 385,913 |
| Jan 03, 2024 | 179.20 | 185.90 | 172.00 | 175.40 | 175.40 | 367,160 |
| Jan 02, 2024 | 190.00 | 191.83 | 180.10 | 182.80 | 182.80 | 262,075 |
| Dec 29, 2023 | 190.00 | 190.10 | 181.80 | 189.70 | 189.70 | 689,501 |
| Dec 28, 2023 | 184.10 | 191.50 | 178.60 | 184.90 | 184.90 | 710,345 |
| Dec 27, 2023 | 180.00 | 191.50 | 178.60 | 188.80 | 188.80 | 777,176 |
| Dec 22, 2023 | 185.10 | 186.70 | 182.40 | 183.30 | 183.30 | 833,718 |
| Dec 21, 2023 | 181.40 | 187.50 | 181.40 | 184.50 | 184.50 | 237,969 |
| Dec 20, 2023 | 185.90 | 190.40 | 179.77 | 185.80 | 185.80 | 815,219 |
| Dec 19, 2023 | 186.00 | 187.82 | 181.70 | 183.90 | 183.90 | 383,283 |
| Dec 18, 2023 | 176.90 | 185.50 | 172.55 | 184.30 | 184.30 | 516,676 |
| Dec 15, 2023 | 180.00 | 190.10 | 176.90 | 178.00 | 178.00 | 1,001,045 |
| Dec 14, 2023 | 168.40 | 187.50 | 166.60 | 178.20 | 178.20 | 1,059,760 |
| Dec 13, 2023 | 172.00 | 175.00 | 165.10 | 172.20 | 172.20 | 334,217 |
| Dec 12, 2023 | 179.00 | 179.00 | 167.60 | 171.20 | 171.20 | 586,452 |
| Dec 11, 2023 | 186.30 | 186.30 | 175.40 | 175.60 | 175.60 | 329,310 |
| Dec 08, 2023 | 182.50 | 186.00 | 173.14 | 180.90 | 180.90 | 295,709 |
| Dec 07, 2023 | 182.00 | 182.70 | 171.80 | 182.50 | 182.50 | 184,528 |
| Dec 06, 2023 | 176.00 | 182.00 | 174.00 | 179.80 | 179.80 | 177,176 |
| Dec 05, 2023 | 176.60 | 179.40 | 171.82 | 176.00 | 176.00 | 210,032 |
| Dec 04, 2023 | 185.50 | 189.90 | 175.10 | 179.10 | 179.10 | 200,737 |
| Dec 01, 2023 | 176.40 | 182.50 | 167.00 | 182.50 | 182.50 | 583,175 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.