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	42.70p on 07-04-2026 at 18:40:08
Change	4.00p 10.34%
Buy	43.95p
Sell	43.20p

Last Trade:	Unknown 5,911.00 at 42.70p
Day's Volume:	1,017,089
Last Close:	42.70p
Open:	38.85p
ISIN:	GB00BNTVWJ75

Day's Range	38.85p - 45.40p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£69.80m
VWAP:	42.36516p
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*	5,911	42.70p	OTC Trade	17:05:46 - 07-Apr-26
Sell*	36,323	42.70p	Uncrossing Trade	16:35:14 - 07-Apr-26
Buy*	1,134	43.4244p	Ordinary	16:27:23 - 07-Apr-26
Sell*	2,735	42.9125p	Ordinary	16:26:25 - 07-Apr-26
Sell*	1,058	42.9131p	Ordinary	16:25:05 - 07-Apr-26
Sell*	735	42.9131p	Ordinary	16:24:56 - 07-Apr-26
Sell*	3,039	42.9131p	Ordinary	16:22:10 - 07-Apr-26
Sell*	3,534	43.40p	Automatic Execution	16:20:00 - 07-Apr-26
Sell*	4,999	43.5026p	Ordinary	16:19:32 - 07-Apr-26
Buy*	1,166	43.748p	Ordinary	16:19:09 - 07-Apr-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Mar 2026 (Mon)	18.20	18.60	18.20	18.40	564,877
13th Mar 2026 (Fri)	17.60	18.20	16.70	18.06	1,201,371
12th Mar 2026 (Thu)	18.70	18.70	17.50	17.82	739,817
11th Mar 2026 (Wed)	19.62	19.88	18.70	18.70	233,157
10th Mar 2026 (Tue)	20.90	20.90	19.22	19.52	557,504
9th Mar 2026 (Mon)	18.00	21.70	17.60	20.85	2,499,447

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

Value10,348.79

Change-87.50