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	112.40p on 10-08-2026 at 18:35:07
Change	-9.60p -7.87%
Buy	114.80p
Sell	113.00p

Last Trade:	Sell 138,117.00 at 112.40p
Day's Volume:	720,069
Last Close:	112.40p
Open:	120.00p
ISIN:	GB00BNTVWJ75

Day's Range	112.40p - 121.20p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£184.27m
VWAP:	116.57191p
Shares in Issue:	163.94m

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
Sell*	138,117	112.40p	Uncrossing Trade	16:35:06 - 10-Aug-26
Buy*	311	113.60p	Automatic Execution	16:29:34 - 10-Aug-26
Buy*	17	113.60p	Automatic Execution	16:29:32 - 10-Aug-26
Buy*	974	113.60p	Automatic Execution	16:29:32 - 10-Aug-26
Buy*	314	113.60p	Automatic Execution	16:29:25 - 10-Aug-26
Buy*	263	113.60p	Automatic Execution	16:29:12 - 10-Aug-26
Sell*	318	113.00p	SI Trade	16:29:02 - 10-Aug-26
Sell*	788	113.00p	Automatic Execution	16:28:43 - 10-Aug-26
Buy*	411	113.60p	Automatic Execution	16:27:49 - 10-Aug-26
Buy*	1,962	113.60p	Automatic Execution	16:27:49 - 10-Aug-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	118.80	122.00	113.40	122.00	1,082,044
6th Aug 2026 (Thu)	105.80	117.60	105.80	117.60	2,137,300
5th Aug 2026 (Wed)	96.80	109.00	96.80	109.00	1,583,836
4th Aug 2026 (Tue)	101.60	109.80	89.40	99.00	5,036,388
3rd Aug 2026 (Mon)	92.30	92.30	89.00	89.00	343,734
31st Jul 2026 (Fri)	92.00	93.90	88.00	88.00	664,043
30th Jul 2026 (Thu)	89.10	95.00	88.10	91.30	439,351
29th Jul 2026 (Wed)	85.50	90.10	84.60	89.20	513,490
28th Jul 2026 (Tue)	83.30	87.80	82.40	84.80	800,792
27th Jul 2026 (Mon)	86.20	87.90	81.20	81.20	661,628
24th Jul 2026 (Fri)	83.50	85.10	81.50	84.60	418,226
23rd Jul 2026 (Thu)	88.60	88.60	83.10	83.10	331,273
22nd Jul 2026 (Wed)	84.60	87.10	83.60	86.00	266,580
21st Jul 2026 (Tue)	86.00	86.70	81.70	83.90	325,781
20th Jul 2026 (Mon)	82.00	84.40	80.50	81.50	368,467
17th Jul 2026 (Fri)	84.00	84.10	82.00	82.70	336,478
16th Jul 2026 (Thu)	85.00	85.40	83.10	84.00	371,100
15th Jul 2026 (Wed)	86.20	88.00	85.10	85.20	210,132
14th Jul 2026 (Tue)	81.00	88.60	81.00	85.00	399,457
13th Jul 2026 (Mon)	83.20	86.00	83.20	84.80	652,244
10th Jul 2026 (Fri)	84.80	84.80	81.30	83.70	436,399

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
4th Aug 2026 7:00 am	RNS	Interim results
26th Jun 2026 3:53 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 1:31 pm	RNS	Results of AGM
22nd Jun 2026 7:00 am	RNS	AGM trading statement
19th Jun 2026 7:00 am	RNS	Divestment of Acrylate Monomers
1st Jun 2026 2:42 pm	RNS	Holding(s) in Company
29th May 2026 3:57 pm	RNS	Total Voting Rights
22nd May 2026 5:21 pm	RNS	Notice of AGM
8th May 2026 4:33 pm	RNS	Admission to Trading
7th May 2026 1:51 pm	RNS	Application for Admission to Trading

See more Synthomer regulatory news

FTSE 100 Latest

Value10,862.50

Change-38.59