Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Symrise Ord (0G6T) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 94.21 94.21 93.16 94.61 766
13th Mar 2025 (Thu) 95.06 95.06 93.88 94.61 212,584
12th Mar 2025 (Wed) 95.54 96.27 94.54 95.15 43,736
11th Mar 2025 (Tue) 97.55 98.17 95.38 95.38 61,265
10th Mar 2025 (Mon) 96.77 98.69 95.78 97.68 183,401
7th Mar 2025 (Fri) 96.04 96.04 94.40 95.10 10,332
6th Mar 2025 (Thu) 94.81 95.63 93.71 95.63 17,186
5th Mar 2025 (Wed) 97.18 97.51 95.03 95.03 46,673
4th Mar 2025 (Tue) 97.20 97.46 96.14 96.67 39,023
3rd Mar 2025 (Mon) 96.15 97.93 95.04 97.41 31,860
28th Feb 2025 (Fri) 96.36 96.87 95.36 96.87 76,246
27th Feb 2025 (Thu) 98.29 98.29 95.94 96.55 28,348
26th Feb 2025 (Wed) 97.73 99.48 96.72 98.43 38,589
25th Feb 2025 (Tue) 98.19 98.19 97.18 97.70 42,906
24th Feb 2025 (Mon) 98.86 98.86 97.72 98.32 3,280
21st Feb 2025 (Fri) 97.70 98.93 96.70 97.64 10,857
20th Feb 2025 (Thu) 95.99 97.02 95.00 96.91 472,293
19th Feb 2025 (Wed) 98.28 98.28 95.72 95.72 11,730
18th Feb 2025 (Tue) 98.93 98.94 97.86 98.37 60,831
17th Feb 2025 (Mon) 98.84 99.98 97.68 99.435 8,719
14th Feb 2025 (Fri) 100.525 101.175 99.40 100.15 26,555
13th Feb 2025 (Thu) 99.225 101.175 98.20 101.175 262,856
12th Feb 2025 (Wed) 97.43 98.34 96.38 98.34 40,917
11th Feb 2025 (Tue) 96.27 96.59 95.24 96.59 38,718
10th Feb 2025 (Mon) 96.23 96.32 95.24 96.32 46,247
7th Feb 2025 (Fri) 97.70 97.81 96.54 96.54 60,601
6th Feb 2025 (Thu) 95.88 96.65 94.84 96.65 476,011
5th Feb 2025 (Wed) 97.08 97.22 94.94 94.94 69,513
4th Feb 2025 (Tue) 98.49 98.52 97.41 97.41 246,652
3rd Feb 2025 (Mon) 99.90 99.90 97.58 98.74 135,109
31st Jan 2025 (Fri) 99.84 100.895 98.78 99.49 147,483
30th Jan 2025 (Thu) 102.05 102.55 97.27 99.47 1,277,608
29th Jan 2025 (Wed) 102.25 102.25 100.375 101.475 50,176
28th Jan 2025 (Tue) 101.725 103.25 100.65 102.05 24,937
27th Jan 2025 (Mon) 99.205 101.90 98.16 101.85 19,351
24th Jan 2025 (Fri) 98.79 100.12 97.41 98.90 155,699
23rd Jan 2025 (Thu) 99.73 99.73 98.66 99.43 10,907
22nd Jan 2025 (Wed) 99.79 99.79 98.78 99.135 46,988
21st Jan 2025 (Tue) 99.35 99.49 98.20 99.49 174,946
20th Jan 2025 (Mon) 98.55 99.235 97.44 99.235 9,674
17th Jan 2025 (Fri) 98.32 99.315 97.30 98.79 29,419
16th Jan 2025 (Thu) 97.47 97.84 96.42 97.84 142,657
15th Jan 2025 (Wed) 96.57 97.64 95.60 97.64 34,279
14th Jan 2025 (Tue) 99.405 99.565 96.33 96.88 228,214
FTSE 100 Latest
Value8,592.73
Change50.17