1. Share Prices

  2. Synthomer PLC (SYNT)

65.90p+2.60 (+4.11%)18 Sep 2025, 16:39
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
Sep 18, 202564.50p66.75p64.00p65.90p663,981
Sep 17, 202563.00p66.00p62.50p65.40p1,162,080
Sep 16, 202563.00p66.10p62.00p63.30p1,807,643
Sep 15, 202559.00p64.00p59.00p62.60p4,021,957
Sep 12, 202560.90p60.90p56.58p60.00p1,763,359
Sep 11, 202558.00p60.70p58.00p60.00p661,833
Sep 10, 202559.70p60.27p58.43p58.90p275,722
Sep 9, 202559.20p60.60p57.40p59.30p2,084,622
Sep 8, 202560.00p60.90p58.60p59.10p254,013
Sep 5, 202559.00p61.20p59.00p59.60p1,308,743
Sep 4, 202559.60p60.50p57.80p59.80p957,262
Sep 3, 202560.00p61.20p58.20p58.50p893,677
Sep 2, 202561.30p61.90p58.40p59.60p720,321
Sep 1, 202560.00p61.70p60.00p60.70p256,049
Aug 29, 202561.70p62.45p60.50p60.60p436,552
Aug 28, 202562.20p65.10p61.80p62.30p585,509
Aug 27, 202566.00p67.30p62.70p63.00p448,718
Aug 26, 202566.30p66.30p63.32p66.00p338,492
Aug 22, 202563.90p66.30p61.90p65.40p518,213
Aug 21, 202564.10p65.90p62.40p62.90p258,790
Aug 20, 202565.50p65.50p62.36p63.80p1,075,399
Aug 19, 202565.00p67.30p63.82p65.30p349,312
Aug 18, 202568.80p68.90p63.80p65.50p827,728
Aug 15, 202568.10p70.70p66.10p68.00p539,913
Aug 14, 202566.00p67.80p64.10p67.80p508,544
Aug 13, 202564.00p66.70p63.00p66.00p676,982
Aug 12, 202560.50p64.70p59.00p64.20p2,581,326
Aug 11, 202562.60p63.00p59.20p59.60p943,573
Aug 8, 202564.80p64.80p61.50p61.80p1,223,532
Aug 7, 202564.00p64.70p62.30p64.40p1,625,559
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jupiter Fund Management PLC140.0012.00
Renishaw PLC3,515.0010.02
Spire Healthcare Group PLC216.504.09
Auction Technology Group PLC348.006.10
Molten Ventures PLC372.005.68
Ao World PLC99.203.55

Fallers

CompanyPrice% Chg
Pets AT Home Group PLC193.00-15.50
Endeavour Mining PLC2,692.00-3.93
Hochschild Mining PLC300.80-3.77
C&C Group PLC154.20-4.58
Energean PLC840.50-2.66
Next PLC11,575.00-3.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.