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	108.20p on 25-09-2026 at 18:15:10
Change	-2.40p -2.17%
Buy	109.80p
Sell	108.20p

Last Trade:	Sell 33,166.00 at 108.20p
Day's Volume:	289,142
Last Close:	108.20p
Open:	111.00p
ISIN:	GB00BNTVWJ75

Day's Range	108.20p - 112.40p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£177.39m
VWAP:	109.74266p
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*	33,166	108.20p	Uncrossing Trade	16:35:02 - 25-Sep-26
Sell*	272	108.80p	Automatic Execution	16:29:44 - 25-Sep-26
Sell*	751	108.80p	Automatic Execution	16:29:44 - 25-Sep-26
Sell*	368	108.80p	Automatic Execution	16:28:12 - 25-Sep-26
Buy*	1,115	109.40p	Automatic Execution	16:28:12 - 25-Sep-26
Buy*	578	109.40p	Automatic Execution	16:28:12 - 25-Sep-26
Buy*	1,112	108.80p	Automatic Execution	16:28:12 - 25-Sep-26
Buy*	1,161	108.80p	Automatic Execution	16:28:12 - 25-Sep-26
Buy*	300	108.20p	Automatic Execution	16:22:17 - 25-Sep-26
Sell*	300	108.176p	Ordinary	16:22:05 - 25-Sep-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Sep 2026 (Fri)	111.00	112.40	108.20	108.20	289,142
24th Sep 2026 (Thu)	111.20	112.20	109.20	110.60	509,440
23rd Sep 2026 (Wed)	113.20	114.00	109.00	112.20	910,446
22nd Sep 2026 (Tue)	112.20	114.60	112.00	113.20	265,625
21st Sep 2026 (Mon)	111.60	114.00	110.00	112.00	325,493
18th Sep 2026 (Fri)	106.60	110.80	106.00	110.80	741,078
17th Sep 2026 (Thu)	100.80	107.00	100.80	106.80	585,675
16th Sep 2026 (Wed)	100.20	102.00	99.00	101.00	1,357,200
15th Sep 2026 (Tue)	104.60	106.20	100.00	101.40	1,133,502
14th Sep 2026 (Mon)	106.00	106.20	104.60	104.60	538,269
11th Sep 2026 (Fri)	107.40	108.20	105.40	105.80	538,355
10th Sep 2026 (Thu)	104.00	107.20	103.40	106.00	333,874
9th Sep 2026 (Wed)	106.60	109.80	103.60	103.60	219,674
8th Sep 2026 (Tue)	113.80	113.80	106.20	107.00	204,066
7th Sep 2026 (Mon)	107.60	113.80	107.40	108.00	938,622
4th Sep 2026 (Fri)	108.20	110.40	107.80	109.00	244,522
3rd Sep 2026 (Thu)	105.00	109.80	105.00	108.20	306,546
2nd Sep 2026 (Wed)	102.00	105.20	101.40	104.20	389,850
1st Sep 2026 (Tue)	97.00	104.80	97.00	102.00	817,715
31st Aug 2026 (Mon)	98.40	98.40	98.40	98.40	0
28th Aug 2026 (Fri)	97.00	100.20	97.00	98.40	275,389
27th Aug 2026 (Thu)	97.00	100.20	97.00	97.00	648,990
26th Aug 2026 (Wed)	97.00	102.40	97.00	98.60	235,024

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

Value10,695.25

Change15.26