EODData

LSE, SYNT: Synthomer plc

19 Sep 2025
LAST:

68.20

CHANGE:
 2.30
OPEN:
66.00
HIGH:
68.50
ASK:
0.00
VOLUME:
1.4M
CHG(%):
3.49
PREV:
65.90
LOW:
64.00
BID:
98.00
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 2566.0068.5064.0068.201.4M
18 Sep 2564.5066.7564.0065.90664K
17 Sep 2563.0066.0062.5065.401.16M
16 Sep 2563.0066.1062.0063.301.81M
15 Sep 2559.0064.0059.0062.604.02M
12 Sep 2560.9060.9056.5860.001.83M
11 Sep 2558.0060.7058.0060.00661.8K
10 Sep 2559.7060.2758.4358.90275.7K
09 Sep 2559.2060.6057.4059.302.08M
08 Sep 2560.0060.9058.6059.10254K

COMPANY PROFILE

Name:Synthomer plc
About:Synthomer plc manufactures and supplies specialised polymers and ingredients for coatings, construction, adhesives, and health and protection sectors. The company offers adhesives, such as PSA labels, and packaging and specialty tapes; tape saturants, release coating, wood working, sealants, wet glues, hygiene, and contact adhesives; packaging and assembly hot melt adhesives; and liquid polybutadiene products under the LITHENE brand. It also provides architectural, intumescent, metal, and wood coating, as well as masonry, protective film, polyester for powder coating, and other products; coalescing agents and glycol/diol under SYNTHOMER NX and SYNOXOL BEPD brands; construction products comprising mortar modification and waterproofing product, construction adhesive, additives for construction, asphalt and road product, wire and cable, cement adhesive, assembly HMA, glass EIFS, polyester PES roofing, decorative laminates, flooring adhesives, and technical fibre products. In addition, the company offers building materials, industrial, hygiene, tyre and rubber, home textile, and consumer product; health and protection products, such as medical and examination gloves, industrial and fabric supported gloves, medical devices, personal care and food additives, hygiene adhesives, non-wovens, footwear, hygiene, and wipes; performance materials; well cementing and drilling fluid additives, and battery binders; tufted, woven, needlefelt, and automotive carpet; artificial turf, gel foam elastomer backings, footwear and bedding foam, specialty and graphic paper, and packaging board; and latex foam under Liponan Terra brand. It operates in the United Kingdom, Germany, Italy, the Netherlands, France, Belgium, Spain, other Europe, Malaysia, China, Other Asia, the United States, and internationally. The company was formerly known as Yule Catto & Co. plc and changed its name to Synthomer plc in 2012. Synthomer plc was founded in 1863 and is headquartered in London, the United Kingdom.
Sector:Basic Materials
Industry:Specialty Chemicals
Address:45 Pall Mall, London, United Kingdom, SW1Y 5JG
Website:https://www.synthomer.com
ISIN:GB0009887422
LEI:213800EHT3TI1KPQQJ56

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

TECHNICAL INDICATORS

MA5:65.08
MA10:62.27
MA20:61.91
MA50:72.65
MA100:88.57
MA200:109.25
STO9:96.88
STO14:97.00
RSI14:76.60
MTM14:8.60
ROC14:0.14
ATR:3.25
Week High:68.50
Week Low:56.58
Month High:68.50
Month Low:56.58
Year High:229.50
Year Low:56.58
Volatility:38.79

RECENT SPLITS

Date Ratio
26 Sep 20231-20

RECENT DIVIDENDS

Date Amount
06 Oct 2022$0.04
02 Jun 2022$0.21
01 Jun 2022$1.57
07 Oct 2021$0.64
03 Jun 2021$0.63
02 Jun 2021$0.09
22 Oct 2020$0.22
04 Jun 2020$5.14
03 Oct 2019$0.29
06 Jun 2019$0.63