1. Share Prices

  2. Synthomer PLC (SYNT)

49.45p-0.55 (-1.10%)05 Nov 2025, 10:34
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
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
Sep 29, 202572.10p74.50p71.80p73.30p485,869
Sep 26, 202572.10p73.80p71.20p71.80p229,980
Sep 25, 202574.20p74.80p72.60p72.90p2,721,094
Sep 24, 202572.80p77.90p72.80p74.70p1,102,838
Sep 23, 202569.40p73.50p69.40p73.50p1,335,256
Sep 22, 202567.60p70.80p67.10p70.10p577,934
Sep 19, 202566.00p68.50p64.00p68.20p1,404,384
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC370.5318.46
Trainline PLC267.605.19
Bluefield Solar Income Fund Limited75.604.71
Lancashire Holdings Limited672.004.02
Metro Bank Holdings PLC112.953.62
International Workplace Group PLC221.202.88

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.25-5.25
Oxford Biomedica PLC656.06-3.80
Raspberry Pi Holdings PLC336.60-3.55
Playtech PLC239.00-3.43
Allianz Technology Trust PLC521.00-2.80
Fresnillo PLC2,124.00-2.21