Synthomer (SYNT) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
13/11/2026 114.00p 120.00p 113.00p 118.00p 318410
12/11/2026 114.60p 119.80p 113.62p 114.40p 256436
11/11/2026 112.00p 115.60p 111.00p 114.60p 418595
10/11/2026 109.60p 112.68p 108.00p 111.00p 332044
09/11/2026 110.00p 110.00p 104.80p 108.40p 670470
06/11/2026 108.00p 111.40p 105.00p 109.00p 381757
05/11/2026 110.20p 116.00p 107.00p 109.20p 734973
04/11/2026 119.40p 120.80p 110.00p 110.00p 584864
03/11/2026 115.60p 121.00p 114.00p 117.60p 627969
02/11/2026 114.20p 117.60p 108.40p 117.60p 1208185
30/10/2026 114.80p 116.40p 110.00p 111.00p 426571
29/10/2026 116.00p 118.00p 112.00p 114.80p 1793014
28/10/2026 114.60p 116.00p 111.00p 113.00p 238820
27/10/2026 106.00p 113.60p 106.00p 113.00p 532361
26/10/2026 113.00p 113.00p 104.00p 106.00p 1741545
23/10/2026 115.20p 118.20p 112.40p 113.00p 370330
22/10/2026 115.80p 117.80p 104.02p 115.20p 1420402
21/10/2026 118.00p 121.60p 113.20p 113.20p 1202299
20/10/2026 120.00p 120.00p 113.20p 118.00p 1007538
19/10/2026 114.60p 120.00p 112.56p 118.00p 342067
16/10/2026 111.00p 119.00p 111.00p 115.40p 755023
15/10/2026 108.00p 114.60p 108.00p 114.60p 760285
14/10/2026 108.00p 112.80p 104.00p 110.40p 1041314
13/10/2026 113.60p 113.80p 102.60p 104.60p 772104
12/10/2026 115.00p 115.00p 107.00p 107.00p 662520
09/10/2026 108.60p 114.80p 107.60p 110.00p 532214
08/10/2026 112.00p 112.00p 106.00p 107.60p 412183
07/10/2026 110.00p 111.40p 107.00p 108.20p 320536
06/10/2026 106.40p 110.00p 106.00p 107.60p 279713
05/10/2026 103.00p 108.00p 103.00p 106.40p 298838
02/10/2026 105.00p 106.80p 97.90p 106.80p 814139
01/10/2026 104.00p 107.60p 98.80p 99.30p 583931
30/09/2026 104.00p 107.80p 102.20p 104.80p 348210
29/09/2026 105.00p 106.24p 103.60p 103.60p 332473
28/09/2026 109.00p 111.40p 103.80p 103.80p 367862
25/09/2026 111.00p 112.40p 108.18p 108.20p 289147
24/09/2026 111.20p 115.00p 109.20p 110.60p 509444
23/09/2026 113.20p 115.00p 109.00p 112.20p 910451
22/09/2026 112.20p 115.00p 111.20p 113.20p 265636
21/09/2026 111.60p 114.00p 107.68p 112.00p 325507
18/09/2026 106.60p 110.80p 102.80p 110.80p 741081
17/09/2026 100.80p 107.00p 99.10p 106.80p 585681
16/09/2026 100.20p 102.40p 99.00p 101.00p 1338190
15/09/2026 104.60p 106.20p 100.00p 101.40p 1109681
14/09/2026 106.00p 109.20p 103.57p 104.60p 443277
11/09/2026 107.40p 109.20p 105.00p 105.80p 476356
10/09/2026 104.00p 107.40p 100.60p 106.00p 321669
09/09/2026 106.60p 110.07p 103.60p 103.60p 219676
08/09/2026 113.80p 113.80p 106.03p 107.00p 204070
07/09/2026 107.60p 113.80p 106.00p 108.00p 938637
04/09/2026 108.20p 110.40p 107.80p 109.00p 244543
03/09/2026 105.00p 109.80p 103.20p 108.20p 306560
02/09/2026 102.00p 105.20p 101.00p 104.20p 379858
01/09/2026 97.00p 105.00p 94.60p 102.00p 817731
28/08/2026 97.00p 101.60p 97.00p 98.40p 275396
27/08/2026 97.00p 101.60p 97.00p 97.00p 607198
26/08/2026 97.00p 103.40p 97.00p 98.60p 205035
25/08/2026 99.50p 103.40p 97.20p 99.00p 828108
24/08/2026 99.00p 102.80p 97.53p 98.00p 236971
21/08/2026 100.00p 103.00p 100.00p 100.00p 317463
20/08/2026 100.00p 103.40p 99.30p 100.60p 409769
19/08/2026 97.90p 101.40p 95.60p 100.40p 650870
18/08/2026 100.00p 104.40p 96.10p 98.00p 509428
14/08/2026 100.00p 104.40p 98.00p 101.20p 758656
13/08/2026 101.00p 104.57p 99.00p 99.80p 759252
12/08/2026 103.20p 107.60p 101.20p 104.00p 1342218
11/08/2026 113.20p 115.00p 102.00p 103.80p 1235662
10/08/2026 120.00p 121.80p 112.40p 112.40p 720086
07/08/2026 118.80p 122.38p 113.18p 122.00p 1082062
06/08/2026 105.80p 118.00p 105.20p 117.60p 2137316
05/08/2026 96.80p 109.00p 93.90p 109.00p 1583854
04/08/2026 101.60p 111.60p 88.90p 99.00p 5021412
03/08/2026 92.30p 92.30p 87.45p 89.00p 343743
31/07/2026 92.00p 95.00p 88.00p 88.00p 664054
30/07/2026 89.10p 95.00p 88.00p 91.30p 439361
29/07/2026 85.50p 90.50p 84.00p 89.20p 482701
28/07/2026 83.30p 87.80p 81.20p 84.80p 800809
27/07/2026 86.20p 87.90p 81.20p 81.20p 661639
24/07/2026 83.50p 85.10p 81.50p 84.60p 411238
23/07/2026 88.60p 88.60p 83.10p 83.10p 324279
22/07/2026 84.60p 87.32p 83.60p 86.00p 266582
21/07/2026 86.00p 86.70p 81.40p 83.90p 323994
20/07/2026 82.00p 84.40p 80.30p 81.50p 368478
17/07/2026 84.00p 85.70p 82.00p 82.70p 335183
16/07/2026 85.00p 86.40p 83.10p 84.00p 371103
15/07/2026 86.20p 89.30p 85.10p 85.20p 210138
14/07/2026 81.00p 89.40p 81.00p 85.00p 399463
13/07/2026 83.20p 86.00p 83.01p 84.80p 652250
10/07/2026 84.80p 84.80p 80.00p 83.70p 436406
09/07/2026 83.60p 84.80p 79.80p 82.10p 287881
08/07/2026 80.00p 83.20p 78.20p 83.10p 573824
07/07/2026 90.00p 90.00p 80.90p 80.90p 905937
06/07/2026 88.00p 89.20p 84.55p 84.70p 498854
03/07/2026 82.00p 91.90p 82.00p 88.00p 576178
02/07/2026 75.50p 86.20p 75.50p 86.10p 941233
01/07/2026 81.50p 82.50p 76.70p 78.80p 514180
30/06/2026 79.50p 82.50p 78.30p 79.80p 289274
29/06/2026 82.00p 82.00p 78.23p 80.20p 876783
26/06/2026 79.60p 82.89p 75.06p 79.80p 1779261
25/06/2026 85.00p 88.80p 76.47p 77.70p 1424612
24/06/2026 91.00p 97.00p 85.00p 85.00p 984248
23/06/2026 97.80p 97.80p 85.54p 88.40p 2554004
22/06/2026 122.00p 123.95p 97.49p 97.80p 2401024
19/06/2026 106.80p 117.41p 106.60p 114.60p 1242736
18/06/2026 111.00p 114.40p 106.74p 110.80p 1139785
17/06/2026 108.00p 114.80p 107.00p 107.40p 653179
16/06/2026 111.80p 114.20p 108.00p 108.40p 396927
15/06/2026 113.20p 119.60p 107.60p 111.00p 622122
12/06/2026 106.00p 116.79p 106.00p 116.00p 701163
11/06/2026 105.00p 111.40p 100.73p 108.60p 788556
10/06/2026 108.40p 108.40p 98.60p 102.00p 1307830
09/06/2026 100.60p 105.40p 100.60p 101.80p 568289
08/06/2026 100.00p 105.60p 100.00p 104.00p 436664
05/06/2026 109.40p 109.40p 102.00p 103.20p 1003458
04/06/2026 114.80p 114.80p 108.00p 109.00p 709472
03/06/2026 114.60p 119.40p 110.00p 112.00p 1250106
02/06/2026 114.00p 121.40p 112.32p 116.00p 1511931
01/06/2026 114.80p 116.42p 110.00p 112.00p 498959
29/05/2026 109.00p 114.05p 107.00p 108.80p 622097
28/05/2026 116.00p 116.80p 109.47p 111.00p 494891
27/05/2026 113.60p 118.20p 111.00p 113.60p 1119071
26/05/2026 108.80p 115.11p 104.60p 113.40p 1172576
22/05/2026 100.20p 109.60p 99.90p 106.80p 1488842
21/05/2026 102.80p 103.63p 96.60p 100.20p 1654840
20/05/2026 105.20p 107.80p 97.60p 99.00p 981144
19/05/2026 100.00p 113.52p 98.10p 105.40p 1500116
18/05/2026 102.00p 108.60p 94.90p 102.00p 1696037
15/05/2026 103.00p 108.20p 102.00p 103.20p 363484
14/05/2026 109.00p 109.00p 99.10p 105.40p 558538
13/05/2026 108.00p 111.00p 103.11p 104.00p 1215127
12/05/2026 103.80p 108.60p 99.10p 101.80p 576979
11/05/2026 107.20p 111.00p 99.81p 103.60p 1744709
08/05/2026 103.40p 115.00p 98.40p 100.60p 2982965
07/05/2026 88.30p 106.80p 86.00p 105.40p 2697575
06/05/2026 85.80p 93.30p 82.40p 82.70p 1246226
05/05/2026 100.00p 106.20p 85.00p 87.70p 3749286
01/05/2026 69.50p 105.00p 69.50p 97.00p 11832200
30/04/2026 56.10p 69.10p 54.00p 68.90p 7396077
29/04/2026 46.80p 52.60p 45.10p 50.20p 910560
28/04/2026 46.80p 46.80p 45.00p 45.10p 293573
27/04/2026 44.80p 47.15p 44.15p 44.85p 276971
24/04/2026 46.00p 49.65p 45.20p 45.20p 342063
23/04/2026 47.40p 48.35p 46.15p 46.15p 311255
22/04/2026 47.00p 50.70p 47.00p 48.15p 399384
21/04/2026 52.10p 54.40p 47.30p 48.70p 1458230
20/04/2026 57.30p 60.30p 51.90p 52.00p 1127133
17/04/2026 52.50p 56.30p 51.40p 56.30p 865815
16/04/2026 49.20p 53.60p 49.20p 51.00p 711622
15/04/2026 51.10p 52.70p 49.00p 49.15p 755593
14/04/2026 49.00p 51.40p 48.80p 51.40p 880143
13/04/2026 46.25p 48.80p 45.75p 48.10p 288971
10/04/2026 49.00p 51.00p 46.00p 46.85p 995068
09/04/2026 45.00p 48.95p 43.50p 48.50p 983665
08/04/2026 45.50p 46.95p 42.99p 43.80p 503172
07/04/2026 38.85p 45.95p 38.05p 42.70p 1008762
02/04/2026 41.85p 42.90p 38.05p 38.70p 603435
01/04/2026 40.60p 42.42p 37.05p 40.60p 1029035
31/03/2026 46.00p 48.85p 38.50p 40.60p 1665329
30/03/2026 35.00p 48.60p 35.00p 45.00p 4996401
27/03/2026 30.40p 37.05p 29.45p 36.00p 4106587
26/03/2026 28.00p 30.30p 26.25p 29.85p 1696092
25/03/2026 26.50p 27.60p 25.55p 27.40p 900002
24/03/2026 24.50p 26.71p 23.29p 25.05p 1268759
23/03/2026 28.00p 28.00p 24.65p 25.20p 1561370
20/03/2026 27.80p 29.50p 25.05p 27.00p 2729112
19/03/2026 25.10p 36.52p 22.28p 26.00p 11808794
18/03/2026 18.32p 18.70p 18.00p 18.00p 563254
17/03/2026 18.40p 18.88p 17.26p 17.94p 465306
16/03/2026 18.20p 18.69p 17.42p 18.40p 564884
13/03/2026 17.60p 18.34p 16.70p 18.06p 1201378
12/03/2026 18.70p 18.80p 17.50p 17.82p 739823
11/03/2026 19.62p 20.20p 18.70p 18.70p 233160
10/03/2026 20.90p 21.40p 19.22p 19.52p 557516
09/03/2026 18.00p 21.70p 17.50p 20.85p 2489459
06/03/2026 18.62p 18.62p 17.34p 17.94p 1220958
05/03/2026 18.30p 18.88p 17.84p 17.84p 471534
04/03/2026 17.80p 18.66p 17.80p 18.24p 1055267
03/03/2026 18.68p 18.78p 17.80p 17.80p 979337
02/03/2026 19.80p 19.80p 18.94p 18.94p 548432
27/02/2026 19.90p 20.47p 19.20p 19.74p 1919197
26/02/2026 19.76p 20.80p 19.70p 20.15p 1879572
25/02/2026 20.00p 20.45p 19.56p 19.70p 341820
24/02/2026 19.56p 20.80p 19.26p 20.00p 2153339
23/02/2026 20.50p 20.50p 19.54p 19.76p 695694
20/02/2026 20.65p 20.65p 19.89p 20.25p 1146178
19/02/2026 20.20p 20.65p 19.20p 20.00p 1455832
18/02/2026 21.20p 21.20p 19.66p 19.70p 2717914
17/02/2026 20.00p 21.38p 19.54p 20.90p 4424599
16/02/2026 19.92p 21.65p 18.34p 19.58p 5190696
13/02/2026 25.15p 25.20p 18.60p 19.16p 9349885
12/02/2026 29.15p 30.00p 24.20p 24.40p 8467715
11/02/2026 56.00p 57.50p 26.31p 29.10p 10528220
10/02/2026 55.00p 57.61p 55.00p 56.80p 269880
09/02/2026 56.10p 58.07p 55.64p 56.00p 205924
06/02/2026 57.00p 57.40p 55.20p 56.70p 245842
05/02/2026 58.00p 58.03p 55.70p 55.80p 432210
04/02/2026 53.70p 57.20p 53.10p 57.00p 486561
03/02/2026 54.00p 54.00p 51.60p 52.70p 215699
02/02/2026 52.70p 53.90p 52.20p 53.10p 975414
30/01/2026 55.70p 55.75p 53.30p 53.50p 428654

*Close Price adjusted for both dividends and splits