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	48.15p on 22-04-2026 at 18:50:08
Change	-0.55p -1.13%
Buy	49.50p
Sell	47.20p

Last Trade:	Sell 55,209.00 at 48.15p
Day's Volume:	399,359
Last Close:	48.15p
Open:	47.00p
ISIN:	GB00BNTVWJ75

Day's Range	47.00p - 50.30p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£78.71m
VWAP:	49.05719p
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
Sell*	55,209	48.15p	Uncrossing Trade	16:35:17 - 22-Apr-26
Buy*	7	48.10p	SI Trade	16:25:51 - 22-Apr-26
Buy*	250	48.05p	SI Trade	16:25:31 - 22-Apr-26
Buy*	6,608	48.125p	Ordinary	16:24:19 - 22-Apr-26
Buy*	500	48.75p	SI Trade	16:24:18 - 22-Apr-26
Buy*	1,500	48.4692p	Ordinary	16:21:46 - 22-Apr-26
Buy*	2,500	48.4685p	Ordinary	16:21:35 - 22-Apr-26
Sell*	893	48.00p	Automatic Execution	16:20:00 - 22-Apr-26
Sell*	2,000	48.00p	Automatic Execution	16:20:00 - 22-Apr-26
Sell*	453	48.75p	SI Trade	16:19:53 - 22-Apr-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	47.00	50.30	47.00	48.15	399,359
21st Apr 2026 (Tue)	52.10	52.10	48.00	48.70	1,461,488
20th Apr 2026 (Mon)	57.30	60.20	52.00	52.00	1,127,172
17th Apr 2026 (Fri)	52.50	56.30	52.00	56.30	1,053,864
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

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

Value10,476.46

Change-21.63