98.67p+1.26 (+1.30%)03 Jul 2025, 09:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Synthomer PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
May 28, 2025103.80p104.40p100.40p101.00p140,095
May 27, 2025101.80p106.47p98.85p104.00p368,787
May 23, 202599.70p103.00p95.70p99.50p306,632
May 22, 202597.50p101.40p97.50p101.40p414,500
May 21, 2025100.20p103.20p96.82p99.80p458,832
May 20, 2025101.00p104.11p99.42p102.40p293,210
May 19, 2025102.20p103.20p98.87p102.00p408,655
May 16, 2025107.20p107.20p100.63p102.00p360,254
May 15, 2025112.00p115.00p106.60p106.60p738,830
May 14, 2025115.00p116.80p108.81p114.20p664,447
May 13, 2025108.00p115.80p108.00p112.80p611,906
May 12, 2025101.00p111.00p99.10p111.00p1,325,720
May 9, 202592.00p100.00p92.00p99.80p678,775
May 8, 202589.00p96.00p86.37p93.90p485,227
May 7, 202589.00p90.62p85.40p87.30p668,218
May 6, 202595.60p95.70p89.50p89.50p426,826
May 2, 202591.00p95.10p89.11p93.00p960,417
May 1, 202583.00p94.59p82.75p93.70p2,421,793
Apr 30, 202584.50p85.30p80.00p82.30p501,333
Apr 29, 202585.10p87.90p83.95p84.90p1,499,252
Apr 28, 202584.20p87.90p83.90p85.90p1,407,684
Apr 25, 202585.70p87.20p84.00p86.00p1,628,931
Apr 24, 202586.00p86.00p82.00p83.80p508,145
Apr 23, 202581.60p87.50p81.60p84.80p1,703,517
Apr 22, 202581.30p83.90p78.40p80.10p414,259
Showing 1 to 50 of 253
July
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
July
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00