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	83.70p on 10-07-2026 at 19:07:43
Change	1.60p 1.95%
Buy	83.20p
Sell	83.10p

Last Trade:	Buy 41,477.00 at 83.70p
Day's Volume:	436,399
Last Close:	83.70p
Open:	84.80p
ISIN:	GB00BNTVWJ75

Day's Range	81.30p - 84.80p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£137.22m
VWAP:	81.98094p
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
Buy*	41,477	83.70p	Suspected BUY Trade	16:35:16 - 10-Jul-26
Sell*	243	83.20p	Automatic Execution	16:29:46 - 10-Jul-26
Sell*	389	83.20p	Automatic Execution	16:29:46 - 10-Jul-26
Sell*	1,867	83.20p	Automatic Execution	16:29:46 - 10-Jul-26
Sell*	14	83.20p	Automatic Execution	16:29:44 - 10-Jul-26
Sell*	1,400	83.00p	Automatic Execution	15:58:00 - 10-Jul-26
Sell*	1,089	83.5008p	Ordinary	15:47:50 - 10-Jul-26
Sell*	20	82.50p	SI Trade	15:33:05 - 10-Jul-26
Sell*	14	83.10p	SI Trade	15:31:44 - 10-Jul-26
Sell*	122	83.40p	Automatic Execution	15:27:52 - 10-Jul-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Jul 2026 (Fri)	84.80	84.80	81.30	83.70	436,399
9th Jul 2026 (Thu)	83.60	84.80	80.20	82.10	287,873
8th Jul 2026 (Wed)	80.00	83.20	79.00	83.10	573,815
7th Jul 2026 (Tue)	90.00	90.00	80.90	80.90	908,427
6th Jul 2026 (Mon)	88.00	88.20	84.60	84.70	498,842
3rd Jul 2026 (Fri)	82.00	91.00	82.00	88.00	576,433
2nd Jul 2026 (Thu)	75.50	86.20	75.50	86.10	941,222
1st Jul 2026 (Wed)	81.50	81.50	77.20	78.80	514,169
30th Jun 2026 (Tue)	79.50	82.40	78.30	79.80	289,267
29th Jun 2026 (Mon)	82.00	82.00	78.50	80.20	935,402
26th Jun 2026 (Fri)	79.60	82.00	76.30	79.80	1,779,243
25th Jun 2026 (Thu)	85.00	86.00	76.70	77.70	1,424,598
24th Jun 2026 (Wed)	91.00	97.00	85.00	85.00	984,233
23rd Jun 2026 (Tue)	97.80	97.80	87.00	88.40	2,598,693
22nd Jun 2026 (Mon)	122.00	123.60	97.80	97.80	2,461,494
19th Jun 2026 (Fri)	106.80	117.20	106.60	114.60	1,441,436
18th Jun 2026 (Thu)	111.00	114.00	106.80	110.80	1,183,542
17th Jun 2026 (Wed)	108.00	112.00	107.00	107.40	653,173
16th Jun 2026 (Tue)	111.80	112.00	108.00	108.40	404,644
15th Jun 2026 (Mon)	113.20	117.20	107.60	111.00	628,815
12th Jun 2026 (Fri)	106.00	116.00	106.00	116.00	701,156
11th Jun 2026 (Thu)	105.00	110.40	101.00	108.60	793,539

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
5th May 2026 4:25 pm	RNS	Holding(s) in Company

See more Synthomer regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84