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	103.20p on 05-06-2026 at 18:15:10
Change	-5.80p -5.32%
Buy	104.20p
Sell	103.00p

Last Trade:	Buy 13,698.00 at 103.20p
Day's Volume:	1,030,690
Last Close:	103.20p
Open:	109.40p
ISIN:	GB00BNTVWJ75

Day's Range	102.00p - 109.40p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£169.19m
VWAP:	105.25605p
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*	13,698	103.20p	Ordinary	16:37:16 - 05-Jun-26
Buy*	5,460	103.20p	Automatic Execution	16:36:01 - 05-Jun-26
Buy*	5,580	103.20p	Automatic Execution	16:36:01 - 05-Jun-26
Buy*	2,514	103.20p	Automatic Execution	16:36:01 - 05-Jun-26
Buy*	177,498	103.20p	Suspected BUY Trade	16:35:25 - 05-Jun-26
Buy*	101	104.20p	Automatic Execution	16:29:57 - 05-Jun-26
Buy*	31	104.20p	Automatic Execution	16:29:56 - 05-Jun-26
Buy*	800	103.80p	Automatic Execution	16:29:56 - 05-Jun-26
Buy*	50	103.80p	Automatic Execution	16:29:56 - 05-Jun-26
Sell*	237	103.00p	Automatic Execution	16:29:07 - 05-Jun-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	109.40	109.40	102.00	103.20	1,030,690
4th Jun 2026 (Thu)	114.80	114.80	108.00	109.00	709,455
3rd Jun 2026 (Wed)	114.60	117.00	110.00	112.00	1,257,579
2nd Jun 2026 (Tue)	114.00	121.40	113.00	116.00	1,574,391
1st Jun 2026 (Mon)	114.80	116.20	110.40	112.00	498,927
29th May 2026 (Fri)	109.00	111.20	107.00	108.80	622,080
28th May 2026 (Thu)	116.00	116.00	109.80	111.00	502,872
27th May 2026 (Wed)	113.60	118.20	111.60	113.60	1,119,995
26th May 2026 (Tue)	108.80	115.00	105.60	113.40	1,172,818
25th May 2026 (Mon)	106.80	106.80	106.80	106.80	0
22nd May 2026 (Fri)	100.20	109.40	100.20	106.80	1,488,820
21st May 2026 (Thu)	102.80	102.80	96.70	100.20	2,212,584
20th May 2026 (Wed)	105.20	105.20	98.50	99.00	1,408,850
19th May 2026 (Tue)	100.00	111.60	100.00	105.40	1,500,194
18th May 2026 (Mon)	102.00	107.00	94.90	102.00	1,786,520
15th May 2026 (Fri)	103.00	105.60	102.60	103.20	365,192
14th May 2026 (Thu)	109.00	109.00	99.60	105.40	558,511
13th May 2026 (Wed)	108.00	111.00	104.00	104.00	1,215,097
12th May 2026 (Tue)	103.80	104.20	99.60	101.80	577,066
11th May 2026 (Mon)	107.20	111.00	101.80	103.60	2,196,244
8th May 2026 (Fri)	103.40	115.00	99.00	100.60	2,982,926
7th May 2026 (Thu)	88.30	105.40	88.30	105.40	2,767,523
6th May 2026 (Wed)	85.80	92.10	82.70	82.70	1,246,919

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
30th Apr 2026 4:40 pm	RNS	Annual Financial Report
30th Apr 2026 3:17 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 11:25 am	RNS	Director/PDMR Shareholding
30th Apr 2026 7:01 am	RNS	Change of Chief Financial Officer

See more Synthomer regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73