Synthomer plc (SYNT.L) LSE

Currency In GBp

SYNT.L Historical Return

If you invested 1000 GBp in Synthomer plc (SYNT.L) 10 years ago, it would be worth 35.93 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 22.85 GBp, while 1000 GBp invested 1 year ago would be worth 1,116.75 GBp. This corresponds to total returns of -96.41%, -97.72%, 11.68%, respectively, with annualized returns of -28.28%, -53.02%, 11.68%.

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
July 31, 2026	92	88	88	95	88	664,054
July 30, 2026	89.1	91.3	91.3	95	82.2	449,361
July 29, 2026	85.5	89.2	89.2	90.5	84	498,098
July 28, 2026	81.2	84.8	84.8	87.8	81.2	800,809
July 27, 2026	85.57	81.2	81.2	87.9	81.2	661,639
July 24, 2026	83.5	84.6	84.6	85.1	81.5	418,238
July 23, 2026	88.6	83.1	83.1	88.6	83.1	331,279
July 22, 2026	86.38	86	86	87.32	83.6	266,582
July 21, 2026	86	83.9	83.9	86.7	81.4	325,785
July 20, 2026	80.3	81.5	81.5	84.4	80.3	368,478
July 17, 2026	84	82.7	82.7	85.7	82	336,481
July 16, 2026	85	84	84	86.4	83.1	371,103
July 15, 2026	86.49	85.2	85.2	89.3	85.1	210,138
July 14, 2026	81	85	85	89.4	81	399,463
July 13, 2026	83.2	84.8	84.8	86	83.01	652,250
July 10, 2026	84.8	83.7	83.7	84.8	80	436,406
July 09, 2026	83.6	82.1	82.1	84.8	79.8	287,881
July 08, 2026	80	83.1	83.1	83.2	78.2	573,824
July 07, 2026	90	80.9	80.9	90	80.9	908,437
July 06, 2026	88	84.7	84.7	89.2	84.55	498,854
July 03, 2026	82	88	88	91.9	82	576,449
July 02, 2026	75.5	86.1	86.1	86.2	75.5	941,233
July 01, 2026	81.03	78.8	78.8	82.5	76.7	514,180
June 30, 2026	79.5	79.8	79.8	82.5	78.3	289,274
June 29, 2026	82	80.2	80.2	82	78.23	935,411
June 26, 2026	79.6	79.8	79.8	82.89	75.06	1.78M
June 25, 2026	85	77.7	77.7	88.8	76.47	1.42M
June 24, 2026	87.6	85	85	97	85	984,248
June 23, 2026	97.8	88.4	88.4	97.8	85.54	2.6M
June 22, 2026	122	97.8	97.8	123.95	97.49	2.46M
June 19, 2026	106.8	114.6	114.6	117.41	106.6	1.5M
June 18, 2026	111	110.8	110.8	114.4	106.74	1.18M
June 17, 2026	108	107.4	107.4	114.8	107	653,179
June 16, 2026	111.8	108.4	108.4	114.2	108	404,660
June 15, 2026	113.2	111	111	119.6	107.6	628,842
June 12, 2026	106	116	116	116.79	106	701,163
June 11, 2026	105	108.6	108.6	111.4	100.73	793,556
June 10, 2026	108.4	102	102	108.4	98.6	1.47M
June 09, 2026	100.6	101.8	101.8	105.4	100.6	593,289
June 08, 2026	100	104	104	105.6	100	436,664
June 05, 2026	109.4	103.2	103.2	109.4	102	1.03M
June 04, 2026	114.8	109	109	114.8	108	709,472
June 03, 2026	114.6	112	112	119.4	110	1.26M
June 02, 2026	114	116	116	121.4	112.32	1.57M
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