Synthomer plc (SYNT.L) LSE

116.00

+4(+3.57%)

Updated at June 02 05:08PM

Currency In GBp

SYNT.L Historical Return

If you invested 1000 GBp in Synthomer plc (SYNT.L) 10 years ago, it would be worth 48.78 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 29.06 GBp, while 1000 GBp invested 1 year ago would be worth 1,106.87 GBp. This corresponds to total returns of -95.12%, -97.09%, 10.69%, respectively, with annualized returns of -26.06%, -50.7%, 10.69%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

SYNT.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	114.8	112	112	116.42	110	498,959
May 29, 2026	109	108.8	108.8	114.05	107	622,097
May 28, 2026	116	111	111	116.8	109.47	502,891
May 27, 2026	113.6	113.6	113.6	118.2	111	1.12M
May 26, 2026	108.8	113.4	113.4	115.11	104.6	1.17M
May 22, 2026	100.2	106.8	106.8	109.6	99.9	1.49M
May 21, 2026	102.8	100.2	100.2	103.63	96.6	2.21M
May 20, 2026	107.6	99	99	107.8	97.6	981,144
May 19, 2026	100	105.4	105.4	113.52	98.1	1.5M
May 18, 2026	102	102	102	108.6	94.9	1.7M
May 15, 2026	102	103.2	103.2	108.2	102	365,222
May 14, 2026	109	105.4	105.4	109	99.1	558,538
May 13, 2026	108	104	104	111	103.11	1.22M
May 12, 2026	103.8	101.8	101.8	108.6	99.1	577,095
May 11, 2026	107.2	103.6	103.6	111	99.81	2.2M
May 08, 2026	103.4	100.6	100.6	115	98.4	2.95M
May 07, 2026	86	105.4	105.4	106.8	86	2.7M
May 06, 2026	85.8	82.7	82.7	93.3	82.4	1.25M
May 05, 2026	100	87.7	87.7	106.2	85	3.75M
May 01, 2026	69.5	97	97	105	69.5	11.84M
April 30, 2026	56.1	68.9	68.9	69.1	54	7.41M
April 29, 2026	46.8	50.2	50.2	52.6	45.1	910,560
April 28, 2026	46.8	45.1	45.1	46.8	45	293,573
April 27, 2026	46.8	44.85	44.85	47.15	44.15	276,971
April 24, 2026	46	45.2	45.2	49.65	45.2	342,063
April 23, 2026	47.95	46.15	46.15	48.35	46.15	311,255
April 22, 2026	47	48.15	48.15	50.7	47	399,384
April 21, 2026	52.1	48.7	48.7	54.4	47.3	1.46M
April 20, 2026	57.3	52	52	60.3	51.9	873,772
April 17, 2026	52.5	56.3	56.3	56.3	51.4	985,815
April 16, 2026	49.2	51	51	53.6	49.2	726,518
April 15, 2026	51.1	49.15	49.15	52.7	49	755,593
April 14, 2026	49	51.4	51.4	51.4	48.8	880,143
April 13, 2026	46.25	48.1	48.1	48.8	45.75	288,971
April 10, 2026	49	46.85	46.85	51	46	995,068
April 09, 2026	43.54	48.5	48.5	48.95	43.5	1.1M
April 08, 2026	45.5	43.8	43.8	46.95	42.99	503,172
April 07, 2026	38.18	42.7	42.7	45.95	38.05	1.02M
April 02, 2026	41.85	38.7	38.7	42.9	38.05	603,435
April 01, 2026	39.6	40.6	40.6	42.42	37.05	1.03M
March 31, 2026	46	40.6	40.6	48.85	38.5	1.67M
March 30, 2026	35	45	45	48.6	35	5M
March 27, 2026	30.4	36	36	37.05	29.45	4.28M
March 26, 2026	26.25	29.85	29.85	30.3	26.25	1.75M
March 25, 2026	26.3	27.4	27.4	27.6	25.55	900,005
March 24, 2026	26.71	25.05	25.05	26.71	23.29	1.27M
March 23, 2026	28	25.2	25.2	28	24.65	1.57M
March 20, 2026	26.8	27	27	29.5	25.05	2.73M
March 19, 2026	25.1	26	26	36.53	22.28	12.72M
March 18, 2026	18.32	18	18	18.7	18	563,254
March 17, 2026	18.4	17.94	17.94	18.88	17.26	472,202
March 16, 2026	17.61	18.4	18.4	18.68	17.42	564,884
March 13, 2026	18.34	17.94	18.06	18.34	16.7	1.08M
March 12, 2026	18.7	17.82	17.82	18.8	17.5	739,823
March 11, 2026	19.62	18.7	18.7	20.2	18.7	244,260
March 10, 2026	21.25	19.52	19.52	21.4	19.22	557,516
March 09, 2026	18	20.85	20.85	21.7	17.5	2.49M
March 06, 2026	18.62	17.94	17.94	18.62	17.34	1.22M
March 05, 2026	18.44	17.84	17.84	18.88	17.84	471,616
March 04, 2026	17.84	18.24	18.24	18.66	17.8	1.16M