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	55.00p on 29-10-2025 at 19:35:05
Change	-1.00p -1.79%
Buy	55.00p
Sell	54.00p

Last Trade:	Buy 32,238.00 at 55.00p
Day's Volume:	395,728
Last Close:	55.00p
Open:	56.80p
ISIN:	GB00BNTVWJ75

Day's Range	54.20p - 57.70p
52wk Range:	54.20p - 189.80p
Market Capitalisation:	£89.91m
VWAP:	55.6175p
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*	32,238	55.00p	Suspected BUY Trade	16:35:22 - 29-Oct-25
Buy*	6,200	55.01p	Ordinary	16:24:35 - 29-Oct-25
Buy*	10,000	55.00p	Ordinary	16:17:14 - 29-Oct-25
Buy*	47	55.00p	Automatic Execution	16:17:02 - 29-Oct-25
Buy*	120	55.00p	SI Trade	16:17:00 - 29-Oct-25
Buy*	117	55.20p	Automatic Execution	16:17:00 - 29-Oct-25
Buy*	259	55.20p	Automatic Execution	16:17:00 - 29-Oct-25
Sell*	2,511	55.00p	Automatic Execution	16:17:00 - 29-Oct-25
Unknown*	433	55.25p	Ordinary	16:04:57 - 29-Oct-25
Buy*	119	55.30p	Automatic Execution	15:59:58 - 29-Oct-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Oct 2025 (Wed)	56.80	57.70	54.20	55.00	395,728
28th Oct 2025 (Tue)	55.20	56.00	54.60	56.00	597,522
27th Oct 2025 (Mon)	57.10	57.20	55.50	56.20	906,776
24th Oct 2025 (Fri)	58.00	58.20	56.00	58.20	852,162
23rd Oct 2025 (Thu)	58.00	60.00	56.40	57.00	871,413
22nd Oct 2025 (Wed)	58.00	58.00	56.30	56.90	910,219
21st Oct 2025 (Tue)	58.90	58.90	56.60	57.00	569,812
20th Oct 2025 (Mon)	58.00	58.40	57.10	57.70	441,262
17th Oct 2025 (Fri)	61.00	61.00	56.80	57.20	858,768
16th Oct 2025 (Thu)	59.70	60.00	58.00	59.60	376,068
15th Oct 2025 (Wed)	60.00	62.30	59.40	59.40	2,763,542
14th Oct 2025 (Tue)	61.00	61.10	58.00	59.20	877,804
13th Oct 2025 (Mon)	61.00	64.00	61.00	61.40	729,158
10th Oct 2025 (Fri)	67.20	68.40	61.50	61.50	1,280,102
9th Oct 2025 (Thu)	68.00	68.70	66.50	67.20	351,462
8th Oct 2025 (Wed)	68.00	69.00	66.80	67.30	839,651
7th Oct 2025 (Tue)	68.10	68.40	66.10	68.40	718,073
6th Oct 2025 (Mon)	71.00	71.00	68.50	68.50	538,604
3rd Oct 2025 (Fri)	72.00	74.20	70.00	71.00	638,439
2nd Oct 2025 (Thu)	77.00	77.30	70.50	73.10	1,172,184
1st Oct 2025 (Wed)	78.00	78.00	75.50	76.00	639,820
30th Sep 2025 (Tue)	73.40	77.80	73.00	77.40	575,206
29th Sep 2025 (Mon)	72.10	74.40	72.10	73.30	485,865

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
11th Aug 2025 8:00 am	RNS	Director/PDMR Shareholding
6th Aug 2025 9:45 am	RNS	Director/PDMR Shareholding
5th Aug 2025 11:57 am	RNS	Director/PDMR Shareholding
5th Aug 2025 11:00 am	RNS	Directorate Change
5th Aug 2025 7:00 am	RNS	Interim results
4th Jul 2025 7:01 am	RNS	Director/PDMR Shareholding
1st Jul 2025 7:00 am	RNS	Covenant update

See more Synthomer regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40