Synthomer (SYNT) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Synthomer

Date Open High Low Close* Volume
12/12/2025 60.40p 63.50p 60.20p 62.10p 385244
11/12/2025 59.80p 60.60p 58.00p 60.60p 253261
10/12/2025 58.00p 59.80p 57.00p 58.40p 212901
09/12/2025 56.00p 58.00p 54.30p 57.90p 339548
08/12/2025 60.00p 60.00p 55.10p 55.10p 564361
05/12/2025 59.70p 61.20p 58.60p 58.60p 373163
04/12/2025 62.00p 62.10p 58.70p 59.40p 226938
03/12/2025 60.90p 61.40p 59.30p 61.30p 216413
02/12/2025 63.40p 63.40p 59.30p 59.70p 318874
01/12/2025 63.00p 63.60p 61.10p 62.10p 661144
28/11/2025 60.00p 63.40p 59.50p 63.00p 924674
27/11/2025 55.80p 59.80p 55.00p 59.80p 727261
26/11/2025 55.00p 56.97p 53.76p 56.00p 456963
25/11/2025 49.30p 54.50p 49.30p 54.50p 529718
24/11/2025 50.00p 50.60p 49.05p 49.65p 327192
21/11/2025 50.00p 50.00p 48.20p 49.55p 330308
20/11/2025 49.10p 50.90p 48.85p 49.10p 347458
19/11/2025 50.20p 51.00p 50.00p 50.20p 149347
18/11/2025 52.10p 53.22p 49.65p 50.30p 574741
17/11/2025 54.00p 54.00p 52.26p 52.40p 283903
14/11/2025 54.10p 55.00p 51.80p 53.10p 291614
13/11/2025 55.00p 55.00p 53.40p 54.10p 356211
12/11/2025 49.20p 55.54p 48.84p 54.00p 2101872
11/11/2025 47.00p 50.00p 47.00p 48.60p 426696
10/11/2025 46.85p 49.50p 45.50p 47.90p 441841
07/11/2025 47.00p 47.95p 45.40p 46.05p 602978
06/11/2025 48.80p 49.70p 46.05p 46.75p 811015
05/11/2025 50.00p 50.70p 48.15p 48.25p 1554111
04/11/2025 51.00p 52.80p 50.00p 50.00p 1276313
03/11/2025 55.00p 55.00p 51.30p 52.30p 696130
31/10/2025 53.00p 54.60p 52.70p 53.70p 451443
30/10/2025 54.00p 55.80p 53.60p 54.20p 539288
29/10/2025 56.80p 57.70p 54.20p 55.00p 395734
28/10/2025 55.20p 56.90p 54.60p 56.00p 597526
27/10/2025 57.10p 58.90p 55.43p 56.20p 906779
24/10/2025 58.00p 58.90p 56.00p 58.20p 852169
23/10/2025 58.00p 60.31p 56.37p 57.00p 871414
22/10/2025 58.00p 58.00p 56.27p 56.90p 910223
21/10/2025 58.90p 58.90p 56.60p 57.00p 569813
20/10/2025 58.00p 58.85p 56.10p 57.70p 441265
17/10/2025 61.00p 61.00p 56.80p 57.20p 858770
16/10/2025 59.70p 60.80p 58.00p 59.60p 376074
15/10/2025 60.00p 62.30p 59.40p 59.40p 2763544
14/10/2025 61.00p 62.80p 58.00p 59.20p 877743
13/10/2025 61.00p 64.00p 61.00p 61.40p 729162
10/10/2025 67.20p 68.40p 61.50p 61.50p 1280105
09/10/2025 68.00p 68.70p 66.50p 67.20p 350470
08/10/2025 68.00p 69.10p 66.80p 67.30p 839655
07/10/2025 68.10p 69.71p 66.10p 68.40p 717083
06/10/2025 71.00p 72.00p 68.30p 68.50p 538612
03/10/2025 72.00p 74.21p 69.76p 71.00p 638440
02/10/2025 77.00p 78.70p 70.50p 73.10p 1171851
01/10/2025 78.00p 78.00p 75.50p 76.00p 639822
30/09/2025 73.40p 77.80p 73.00p 77.40p 575113
29/09/2025 72.10p 74.50p 71.80p 73.30p 485869
26/09/2025 72.10p 73.80p 71.20p 71.80p 229981
25/09/2025 74.20p 74.80p 72.60p 72.90p 2721094
24/09/2025 72.80p 77.90p 72.80p 74.70p 1102346
23/09/2025 69.40p 73.50p 69.40p 73.50p 1335258
22/09/2025 67.60p 70.80p 67.10p 70.10p 577880
19/09/2025 66.00p 68.50p 64.00p 68.20p 1404384
18/09/2025 64.50p 66.75p 64.00p 65.90p 663982
17/09/2025 63.00p 66.00p 62.50p 65.40p 1162081
16/09/2025 59.00p 62.60p 59.00p 63.30p 1807644
15/09/2025 59.00p 64.00p 59.00p 62.60p 4020443
12/09/2025 60.90p 60.90p 56.58p 60.00p 1763359
11/09/2025 59.70p 59.70p 58.90p 60.00p 661832
10/09/2025 59.70p 60.27p 58.43p 58.90p 275654
09/09/2025 59.20p 60.60p 57.40p 59.30p 2084624
08/09/2025 60.00p 60.90p 58.60p 59.10p 251515
05/09/2025 59.00p 61.20p 59.00p 59.60p 1308743
04/09/2025 59.60p 60.50p 57.80p 59.80p 957262
03/09/2025 60.00p 61.20p 58.20p 58.50p 888614
02/09/2025 61.30p 61.90p 58.39p 59.60p 715321
01/09/2025 60.00p 61.70p 60.00p 60.70p 256049
29/08/2025 61.70p 62.45p 60.50p 60.60p 436513
28/08/2025 62.20p 65.10p 61.80p 62.30p 585510
27/08/2025 66.00p 67.30p 62.70p 63.00p 448699
26/08/2025 66.30p 66.30p 63.32p 66.00p 324425
22/08/2025 63.90p 66.30p 61.90p 65.40p 518214
21/08/2025 64.10p 65.90p 62.40p 62.90p 258790
20/08/2025 65.50p 65.50p 62.36p 63.80p 1075398
19/08/2025 65.00p 67.30p 63.82p 65.30p 349313
18/08/2025 68.80p 68.90p 63.80p 65.50p 827729
15/08/2025 68.10p 70.70p 66.10p 68.00p 539913
14/08/2025 66.00p 67.80p 64.10p 67.80p 501237
13/08/2025 64.00p 66.70p 63.00p 66.00p 676625
12/08/2025 60.50p 64.70p 59.00p 64.20p 2581295
11/08/2025 62.60p 63.00p 59.20p 59.60p 943330
08/08/2025 64.80p 64.80p 61.50p 61.80p 1223534
07/08/2025 64.00p 64.70p 62.30p 64.40p 1625531
06/08/2025 65.00p 65.80p 61.00p 63.20p 3336548
05/08/2025 77.80p 77.80p 62.00p 63.00p 5978866
04/08/2025 81.10p 82.00p 78.71p 78.80p 514742
01/08/2025 82.40p 82.60p 79.10p 80.00p 889938
31/07/2025 86.80p 86.89p 79.10p 82.00p 1424789
30/07/2025 90.00p 90.90p 84.10p 84.40p 677168
29/07/2025 93.90p 93.90p 90.30p 90.30p 663993
28/07/2025 97.70p 99.20p 90.90p 92.00p 537096
25/07/2025 96.00p 97.95p 95.20p 96.00p 1873136
24/07/2025 96.00p 100.18p 95.10p 97.70p 371635
23/07/2025 97.50p 99.61p 96.30p 97.80p 209466
22/07/2025 96.60p 97.80p 94.30p 96.40p 263681
21/07/2025 96.00p 99.80p 96.00p 99.50p 295993
18/07/2025 100.00p 100.00p 97.00p 97.50p 121141
17/07/2025 99.00p 102.80p 96.20p 97.90p 351542
16/07/2025 101.80p 102.80p 99.00p 99.70p 739257
15/07/2025 99.00p 105.00p 99.00p 102.60p 717067
14/07/2025 99.00p 102.00p 96.70p 100.80p 170488
11/07/2025 98.00p 99.40p 95.50p 98.10p 172122
10/07/2025 96.00p 99.86p 94.10p 99.30p 278298
09/07/2025 95.80p 97.90p 92.90p 94.10p 236890
08/07/2025 95.00p 97.40p 93.52p 97.10p 148684
07/07/2025 93.60p 97.57p 91.90p 93.70p 335776
04/07/2025 96.10p 99.60p 93.20p 93.90p 232295
03/07/2025 99.00p 101.43p 96.00p 96.90p 313921
02/07/2025 95.00p 99.30p 89.50p 97.40p 646737
01/07/2025 109.80p 113.40p 92.93p 93.00p 1165368
30/06/2025 111.20p 112.80p 108.60p 109.40p 343011
27/06/2025 108.60p 112.60p 105.20p 111.20p 394096
26/06/2025 104.00p 107.40p 104.00p 107.40p 306899
25/06/2025 102.00p 106.60p 102.00p 105.80p 596004
24/06/2025 106.00p 106.63p 101.80p 102.80p 263774
23/06/2025 107.00p 108.55p 101.00p 102.00p 2008954
20/06/2025 110.20p 111.00p 107.80p 108.60p 741967
19/06/2025 113.00p 115.00p 109.20p 109.20p 289155
18/06/2025 121.00p 122.80p 112.40p 113.60p 561670
17/06/2025 121.40p 123.74p 119.00p 121.00p 898024
16/06/2025 117.00p 122.40p 115.40p 120.20p 3634459
13/06/2025 115.00p 117.00p 111.80p 115.80p 292520
12/06/2025 115.40p 118.40p 113.00p 116.00p 304276
11/06/2025 117.00p 121.40p 116.41p 117.20p 296929
10/06/2025 111.60p 121.60p 111.60p 119.00p 350612
09/06/2025 108.80p 114.80p 108.80p 114.60p 182696
06/06/2025 109.20p 119.80p 107.60p 110.80p 501322
05/06/2025 108.00p 110.40p 106.20p 110.40p 256413
04/06/2025 105.60p 110.80p 105.60p 108.20p 295051
03/06/2025 103.60p 109.00p 101.60p 109.00p 344408
02/06/2025 105.00p 107.60p 103.60p 104.80p 364172
30/05/2025 105.00p 106.74p 104.00p 104.60p 188618
29/05/2025 102.40p 105.20p 100.00p 104.20p 149468
28/05/2025 103.80p 104.40p 100.40p 101.00p 140096
27/05/2025 101.80p 106.47p 98.85p 104.00p 368788
23/05/2025 99.70p 103.00p 95.70p 99.50p 306633
22/05/2025 97.50p 101.40p 97.50p 101.40p 414500
21/05/2025 100.20p 103.20p 96.82p 99.80p 458830
20/05/2025 101.00p 104.11p 99.42p 102.40p 293210
19/05/2025 102.20p 103.20p 98.87p 102.00p 408655
16/05/2025 107.20p 107.20p 100.63p 102.00p 360255
15/05/2025 112.00p 115.00p 106.60p 106.60p 738831
14/05/2025 115.00p 116.80p 108.81p 114.20p 664448
13/05/2025 108.00p 115.80p 108.00p 112.80p 611906
12/05/2025 101.00p 111.00p 99.10p 111.00p 1325720
09/05/2025 92.00p 100.00p 92.00p 99.80p 678776
08/05/2025 89.00p 96.00p 86.37p 93.90p 485228
07/05/2025 89.00p 90.62p 85.40p 87.30p 668219
06/05/2025 95.60p 95.70p 89.50p 89.50p 426826
02/05/2025 91.00p 95.10p 89.11p 93.00p 960417
01/05/2025 83.00p 94.59p 82.75p 93.70p 2421713
30/04/2025 84.50p 85.30p 80.00p 82.30p 501335
29/04/2025 85.10p 87.90p 83.95p 84.90p 1499254
28/04/2025 84.20p 87.90p 83.90p 85.90p 1392685
25/04/2025 85.70p 87.20p 84.00p 86.00p 1628932
24/04/2025 86.00p 86.00p 82.00p 83.80p 508145
23/04/2025 81.60p 87.50p 81.60p 84.80p 1683518
22/04/2025 81.30p 83.90p 78.40p 80.10p 414259
17/04/2025 84.00p 84.00p 80.10p 81.10p 444330
16/04/2025 85.00p 85.00p 81.50p 82.90p 580881
15/04/2025 85.20p 85.70p 83.00p 84.90p 437161
14/04/2025 83.50p 87.90p 81.40p 84.60p 509174
11/04/2025 87.90p 89.30p 81.90p 82.10p 795952
10/04/2025 85.00p 92.15p 85.00p 88.00p 2552620
09/04/2025 84.00p 84.00p 78.20p 79.40p 857793
08/04/2025 82.40p 87.20p 82.20p 84.40p 1534828
07/04/2025 88.90p 91.10p 82.96p 84.80p 2675102
04/04/2025 99.00p 102.60p 91.10p 93.50p 1255285
03/04/2025 107.80p 109.00p 98.90p 98.90p 1657663
02/04/2025 115.00p 117.40p 106.20p 109.60p 723420
01/04/2025 118.20p 118.80p 115.38p 115.80p 157969
31/03/2025 119.80p 122.00p 114.20p 116.80p 329533
28/03/2025 118.00p 122.60p 118.00p 122.60p 638550
27/03/2025 118.20p 123.00p 116.80p 120.00p 821370
26/03/2025 116.00p 119.40p 112.80p 119.40p 257848
25/03/2025 112.00p 115.76p 109.00p 115.00p 347436
24/03/2025 116.60p 117.60p 110.20p 110.20p 304174
21/03/2025 116.00p 116.80p 110.60p 116.80p 3077056
20/03/2025 119.00p 119.00p 114.20p 117.00p 1763355
19/03/2025 123.00p 123.00p 115.40p 117.80p 605528
18/03/2025 117.00p 125.60p 117.00p 122.60p 450772
17/03/2025 118.00p 123.80p 117.80p 118.80p 325398
14/03/2025 117.20p 122.16p 115.80p 118.40p 451673
13/03/2025 122.00p 125.44p 114.00p 114.40p 1780515
12/03/2025 137.20p 137.70p 124.00p 124.80p 842585
11/03/2025 136.60p 139.80p 126.50p 137.20p 588098
10/03/2025 152.00p 157.60p 138.20p 138.60p 948723
07/03/2025 153.00p 155.40p 147.40p 154.80p 338914
06/03/2025 137.00p 153.00p 135.50p 153.00p 818814
05/03/2025 125.00p 135.20p 123.00p 135.00p 422841
04/03/2025 129.20p 130.80p 122.00p 122.20p 566087
03/03/2025 127.60p 133.77p 127.60p 129.00p 173321

*Close Price adjusted for both dividends and splits