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	83.90p on 21-07-2026 at 18:15:11
Change	2.40p 2.94%
Buy	86.60p
Sell	85.70p

Last Trade:	Unknown 1,791.00 at 81.70p
Day's Volume:	325,781
Last Close:	83.90p
Open:	86.00p
ISIN:	GB00BNTVWJ75

Day's Range	81.70p - 86.70p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£137.55m
VWAP:	84.0544p
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
Unknown*	1,791	81.70p	SI Trade	17:00:51 - 21-Jul-26
Sell*	76,532	83.90p	Uncrossing Trade	16:35:19 - 21-Jul-26
Sell*	1	85.70p	Automatic Execution	16:29:22 - 21-Jul-26
Sell*	201	85.70p	Automatic Execution	16:29:09 - 21-Jul-26
Sell*	10	85.70p	Automatic Execution	16:29:00 - 21-Jul-26
Sell*	162	85.70p	Automatic Execution	16:28:30 - 21-Jul-26
Sell*	706	85.50p	Automatic Execution	16:28:25 - 21-Jul-26
Sell*	327	85.50p	Automatic Execution	16:28:25 - 21-Jul-26
Sell*	12	85.50p	Automatic Execution	16:27:37 - 21-Jul-26
Buy*	339	85.60p	Automatic Execution	16:27:32 - 21-Jul-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jul 2026 (Mon)	82.00	84.40	80.50	81.50	368,467
17th Jul 2026 (Fri)	84.00	84.10	82.00	82.70	336,478
16th Jul 2026 (Thu)	85.00	85.40	83.10	84.00	371,100
15th Jul 2026 (Wed)	86.20	88.00	85.10	85.20	210,132
14th Jul 2026 (Tue)	81.00	88.60	81.00	85.00	399,457
13th Jul 2026 (Mon)	83.20	86.00	83.20	84.80	652,244
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

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

Value10,585.91

Change61.15