1. Share Prices

  2. Synthomer PLC (SYNT)

57.90p+2.80 (+5.08%)09 Dec 2025, 17:01
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
Dec 8, 202560.00p60.00p55.10p55.10p564,361
Dec 5, 202559.70p61.20p58.60p58.60p373,164
Dec 4, 202562.00p62.10p58.70p59.40p226,939
Dec 3, 202560.90p61.40p59.30p61.30p216,413
Dec 2, 202563.40p63.40p59.30p59.70p318,874
Dec 1, 202563.00p63.60p61.10p62.10p661,145
Nov 28, 202560.00p63.40p59.50p63.00p1,523,521
Nov 27, 202555.80p59.80p55.00p59.80p727,260
Nov 26, 202555.00p56.97p53.77p56.00p456,964
Nov 25, 202549.30p54.50p49.30p54.50p529,717
Nov 24, 202550.00p50.60p49.05p49.65p327,192
Nov 21, 202550.00p50.00p48.20p49.55p330,307
Nov 20, 202549.10p50.90p48.85p49.10p347,458
Nov 19, 202550.20p51.00p50.00p50.20p149,346
Nov 18, 202552.10p53.22p49.65p50.30p574,741
Nov 17, 202554.00p54.00p52.27p52.40p283,902
Nov 14, 202554.10p55.00p51.80p53.10p291,613
Nov 13, 202555.00p55.00p53.40p54.10p356,211
Nov 12, 202549.20p55.54p48.84p54.00p2,101,873
Nov 11, 202547.00p50.00p47.00p48.60p426,696
Nov 10, 202546.85p49.50p45.50p47.90p441,840
Nov 7, 202547.00p47.95p45.40p46.05p602,978
Nov 6, 202548.80p49.70p46.05p46.75p811,015
Nov 5, 202550.00p50.70p48.15p48.25p1,554,111
Nov 4, 202551.00p52.80p50.00p50.00p1,276,311
Nov 3, 202555.00p55.00p51.30p52.30p696,128
Oct 31, 202553.00p54.60p52.70p53.70p451,654
Oct 30, 202554.00p55.80p53.60p54.20p539,287
Oct 29, 202556.80p57.70p54.20p55.00p395,733
Oct 28, 202555.20p56.90p54.60p56.00p597,526
Oct 27, 202557.10p58.90p55.43p56.20p906,780
Oct 24, 202558.00p58.90p56.00p58.20p852,168
Oct 23, 202558.00p60.31p56.37p57.00p871,415
Oct 22, 202558.00p58.00p56.27p56.90p910,222
Oct 21, 202558.90p58.90p56.60p57.00p569,813
Oct 20, 202558.00p58.85p56.10p57.70p441,265
Oct 17, 202561.00p61.00p56.80p57.20p858,770
Oct 16, 202559.70p60.80p58.00p59.60p376,073
Oct 15, 202560.00p62.30p59.40p59.40p2,763,544
Oct 14, 202561.00p62.80p58.00p59.20p877,806
Oct 13, 202561.00p64.00p61.00p61.40p729,161
Oct 10, 202567.20p68.40p61.50p61.50p1,280,105
Oct 9, 202568.00p68.70p66.50p67.20p351,464
Oct 8, 202568.00p69.10p66.80p67.30p839,655
Oct 7, 202568.10p69.72p66.10p68.40p718,077
Oct 6, 202571.00p72.00p68.30p68.50p538,611
Oct 3, 202572.00p74.21p69.76p71.00p638,441
Oct 2, 202577.00p78.70p70.50p73.10p1,172,187
Oct 1, 202578.00p78.00p75.50p76.00p639,821
Sep 30, 202573.40p77.80p73.00p77.40p575,209
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.