Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Synthomer (SYNT) Share Price

Intraday
Historical

Price	29.50p on 11-02-2026 at 15:49:36
Change	-27.30p -48.06%
Buy	29.50p
Sell	29.00p

Last Trade:	Buy 4,000.00 at 29.325p
Day's Volume:	8,159,506
Last Close:	56.80p
Open:	56.00p
ISIN:	GB00BNTVWJ75

Day's Range	27.00p - 57.00p
52wk Range:	27.00p - 157.60p
Market Capitalisation:	£48.22m
VWAP:	33.99328p
Shares in Issue:	163.47m

Sector: Industrial Chemicals

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Synthomer (SYNT) Latest Trades
Buy*	4,000	29.325p	Ordinary	15:49:35 - 11-Feb-26
Buy*	50	29.50p	SI Trade	15:49:17 - 11-Feb-26
Buy*	17	29.50p	SI Trade	15:49:17 - 11-Feb-26
Sell*	100,000	29.20p	Ordinary	15:49:10 - 11-Feb-26
Buy*	30,000	29.325p	Ordinary	15:49:04 - 11-Feb-26
Buy*	2,215	29.50p	Automatic Execution	15:49:02 - 11-Feb-26
Buy*	10,230	29.325p	Ordinary	15:49:00 - 11-Feb-26
Buy*	16,000	29.436p	Ordinary	15:48:32 - 11-Feb-26
Sell*	716	29.30p	Automatic Execution	15:48:26 - 11-Feb-26
Sell*	2,000	29.30p	Automatic Execution	15:48:26 - 11-Feb-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Feb 2026 (Wed)	56.00	57.00	27.00	56.80	8,159,506
10th Feb 2026 (Tue)	55.00	57.60	55.00	56.80	269,870
9th Feb 2026 (Mon)	56.10	58.00	55.90	56.00	205,914
6th Feb 2026 (Fri)	57.00	57.40	55.20	56.70	245,841
5th Feb 2026 (Thu)	58.00	58.00	55.80	55.80	432,206
4th Feb 2026 (Wed)	53.70	57.10	53.20	57.00	486,557
3rd Feb 2026 (Tue)	54.00	54.00	51.60	52.70	215,696
2nd Feb 2026 (Mon)	52.70	53.90	52.50	53.10	975,407
30th Jan 2026 (Fri)	55.70	55.70	53.50	53.50	428,648
29th Jan 2026 (Thu)	55.60	58.40	54.00	54.70	1,166,572
28th Jan 2026 (Wed)	53.70	54.80	53.60	54.40	396,427
27th Jan 2026 (Tue)	56.60	56.60	54.00	54.00	468,408
26th Jan 2026 (Mon)	57.10	57.70	56.80	57.20	537,671
23rd Jan 2026 (Fri)	57.90	58.00	57.00	57.00	357,266
22nd Jan 2026 (Thu)	57.20	58.90	56.50	57.00	1,271,468
21st Jan 2026 (Wed)	56.90	57.00	55.10	57.00	304,157
20th Jan 2026 (Tue)	59.00	59.00	55.00	55.50	683,555
19th Jan 2026 (Mon)	64.90	64.90	58.50	58.50	651,508
16th Jan 2026 (Fri)	65.60	65.60	62.00	64.30	147,291
15th Jan 2026 (Thu)	62.00	64.00	62.00	63.50	408,927
14th Jan 2026 (Wed)	63.00	63.30	62.20	63.00	184,791
13th Jan 2026 (Tue)	62.80	62.90	61.10	62.50	199,921
12th Jan 2026 (Mon)	62.80	63.80	61.00	61.00	590,172

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
29th Jan 2026 7:00 am	RNS	Trading Statement - Winter 2026
27th Jan 2026 4:51 pm	RNS	Holding(s) in Company
26th Jan 2026 4:23 pm	RNS	Holding(s) in Company
18th Dec 2025 7:00 am	RNS	Receivables purchasing arrangement
12th Dec 2025 9:30 am	RNS	Directorate change
12th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
5th Nov 2025 1:28 pm	RNS	Holding(s) in Company
23rd Oct 2025 7:00 am	RNS	Trading statement - Autumn 2025
14th Oct 2025 7:00 am	RNS	Appointment of joint corporate broker
4th Sep 2025 5:17 pm	RNS	Holding(s) in Company

See more Synthomer regulatory news

FTSE 100 Latest

Value10,451.21

Change97.37