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	51.00p on 16-04-2026 at 18:50:08
Change	1.85p 3.76%
Buy	51.00p
Sell	50.50p

Last Trade:	Unknown 9,822.00 at 51.00p
Day's Volume:	726,493
Last Close:	51.00p
Open:	49.20p
ISIN:	GB00BNTVWJ75

Day's Range	49.20p - 52.70p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£83.37m
VWAP:	51.44778p
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
Unknown*	9,822	51.00p	OTC Trade	17:07:04 - 16-Apr-26
Buy*	48,257	51.00p	Suspected BUY Trade	16:35:06 - 16-Apr-26
Buy*	29,422	50.7098p	Ordinary	16:29:39 - 16-Apr-26
Buy*	10	50.80p	SI Trade	16:29:35 - 16-Apr-26
Sell*	1,993	50.56p	Ordinary	16:29:34 - 16-Apr-26
Sell*	1,000	50.3516p	Ordinary	16:11:55 - 16-Apr-26
Sell*	5,176	50.351p	Ordinary	16:06:12 - 16-Apr-26
Buy*	19,648	50.62p	Ordinary	16:02:50 - 16-Apr-26
Buy*	58	50.80p	SI Trade	15:58:13 - 16-Apr-26
Buy*	55	50.80p	SI Trade	15:58:13 - 16-Apr-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Apr 2026 (Thu)	49.20	52.70	49.20	51.00	726,493
15th Apr 2026 (Wed)	51.10	52.40	49.00	49.15	756,164
14th Apr 2026 (Tue)	49.00	51.40	48.85	51.40	885,122
13th Apr 2026 (Mon)	46.25	48.80	46.25	48.10	288,902
10th Apr 2026 (Fri)	49.00	50.60	46.00	46.85	995,039
9th Apr 2026 (Thu)	45.00	48.95	45.00	48.50	1,104,819
8th Apr 2026 (Wed)	45.50	45.50	43.50	43.80	503,475
7th Apr 2026 (Tue)	38.85	45.40	38.85	42.70	1,017,089
6th Apr 2026 (Mon)	38.70	38.70	38.70	38.70	0
3rd Apr 2026 (Fri)	38.70	38.70	38.70	38.70	0
2nd Apr 2026 (Thu)	41.85	41.95	38.70	38.70	603,414
1st Apr 2026 (Wed)	40.60	41.80	38.45	40.60	1,029,008
31st Mar 2026 (Tue)	46.00	47.40	39.10	40.60	1,665,216
30th Mar 2026 (Mon)	35.00	47.95	35.00	45.00	5,006,563
27th Mar 2026 (Fri)	30.40	37.05	30.00	36.00	4,283,446
26th Mar 2026 (Thu)	28.00	30.30	26.90	29.85	1,696,066
25th Mar 2026 (Wed)	26.50	27.60	26.00	27.40	899,992
24th Mar 2026 (Tue)	24.50	26.00	24.30	25.05	1,268,748
23rd Mar 2026 (Mon)	28.00	28.00	25.05	25.20	1,569,979
20th Mar 2026 (Fri)	27.80	29.20	25.25	27.00	2,863,995
19th Mar 2026 (Thu)	25.10	35.00	23.00	26.00	11,828,085
18th Mar 2026 (Wed)	18.32	18.70	18.00	18.00	563,249
17th Mar 2026 (Tue)	18.40	18.50	17.26	17.94	472,198

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
19th Mar 2026 7:00 am	RNS	Trading and refinancing update
11th Feb 2026 1:46 pm	RNS	Statement re potential refinancing
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

See more Synthomer regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41