1. Share Prices

  2. Synthomer PLC (SYNT)

64.40p-0.30 (-0.47%)07 Aug 2025, 17:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synthomer PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202565.00p65.80p61.00p63.20p3,336,548
Aug 5, 202577.80p77.80p62.00p63.00p5,978,970
Aug 4, 202581.10p82.00p78.70p78.80p514,742
Aug 1, 202582.40p82.60p79.10p80.00p889,936
Jul 31, 202586.80p86.89p79.10p82.00p1,424,974
Jul 30, 202590.00p90.90p84.10p84.40p677,167
Jul 29, 202593.90p93.90p90.30p90.30p663,993
Jul 28, 202597.70p99.20p90.90p92.00p537,129
Jul 25, 202596.00p97.95p95.20p96.00p1,873,135
Jul 24, 202596.00p100.18p95.10p97.70p371,634
Jul 23, 202597.50p99.61p96.30p97.80p209,465
Jul 22, 202596.60p97.80p94.30p96.40p263,680
Jul 21, 202599.80p99.80p96.00p99.50p295,993
Jul 18, 2025100.00p100.00p97.00p97.50p121,142
Jul 17, 202599.00p102.80p96.20p97.90p351,540
Jul 16, 2025101.80p102.80p99.00p99.70p739,256
Jul 15, 202599.00p105.00p99.00p102.60p717,068
Jul 14, 202599.00p102.00p96.70p100.80p170,487
Jul 11, 202598.00p99.40p95.50p98.10p172,122
Jul 10, 202596.00p99.86p94.10p99.30p278,298
Jul 9, 202595.80p97.90p92.90p94.10p236,891
Jul 8, 202595.00p97.40p93.52p97.10p148,684
Jul 7, 202593.60p97.57p91.90p93.70p335,775
Jul 4, 202596.10p99.60p93.20p93.90p232,295
Jul 3, 202599.00p101.43p96.00p96.90p313,929
Jul 2, 202595.00p99.30p89.50p97.40p646,738
Jul 1, 2025109.80p113.40p92.92p93.00p1,165,366
Jun 30, 2025111.20p112.80p108.60p109.40p343,009
Jun 27, 2025108.60p112.60p105.20p111.20p394,095
Jun 26, 2025104.00p107.40p104.00p107.40p306,899
Jun 25, 2025102.00p106.60p102.00p105.80p596,003
Jun 24, 2025106.00p106.63p101.80p102.80p263,791
Jun 23, 2025107.00p108.55p101.00p102.00p2,008,953
Jun 20, 2025110.20p111.00p107.80p108.60p741,966
Jun 19, 2025113.00p115.00p109.20p109.20p289,154
Jun 18, 2025121.00p122.80p112.40p113.60p561,670
Jun 17, 2025121.40p123.74p119.00p121.00p898,024
Jun 16, 2025117.00p122.40p115.40p120.20p3,634,458
Jun 13, 2025115.00p117.00p111.80p115.80p292,520
Jun 12, 2025115.40p118.40p113.00p116.00p304,275
Jun 11, 2025117.00p121.40p116.41p117.20p296,930
Jun 10, 2025111.60p121.60p111.60p119.00p352,474
Jun 9, 2025108.80p114.80p108.80p114.60p182,695
Jun 6, 2025109.20p119.80p107.60p110.80p501,321
Jun 5, 2025108.00p110.40p106.20p110.40p256,413
Jun 4, 2025105.60p110.80p105.60p108.20p295,051
Jun 3, 2025103.60p109.00p101.60p109.00p344,407
Jun 2, 2025105.00p107.60p103.60p104.80p364,173
May 30, 2025105.00p106.74p104.00p104.60p188,617
May 29, 2025102.40p105.20p100.00p104.20p149,468
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80