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	102.00p on 18-05-2026 at 18:25:10
Change	-1.20p -1.16%
Buy	101.00p
Sell	99.60p

Last Trade:	Sell 90,521.00 at 105.72p
Day's Volume:	1,786,520
Last Close:	102.00p
Open:	102.00p
ISIN:	GB00BNTVWJ75

Day's Range	94.90p - 107.00p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£167.22m
VWAP:	101.22053p
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*	90,521	105.72p	SI Trade	16:50:13 - 18-May-26
Sell*	133,137	102.00p	Uncrossing Trade	16:35:19 - 18-May-26
Buy*	297	100.80p	Automatic Execution	16:29:32 - 18-May-26
Buy*	4,454	100.20p	SI Trade	16:28:40 - 18-May-26
Buy*	1,113	100.20p	SI Trade	16:28:40 - 18-May-26
Sell*	497	99.60p	Automatic Execution	16:26:17 - 18-May-26
Sell*	1,302	99.60p	Automatic Execution	16:26:17 - 18-May-26
Sell*	1,730	99.60p	Automatic Execution	16:26:17 - 18-May-26
Sell*	12	99.20p	Ordinary	16:23:55 - 18-May-26
Buy*	1	100.40p	SI Trade	16:22:23 - 18-May-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th May 2026 (Tue)	100.00	104.00	85.00	87.70	3,749,674
4th May 2026 (Mon)	97.00	97.00	97.00	97.00	0
1st May 2026 (Fri)	69.50	105.00	69.50	97.00	11,831,854
30th Apr 2026 (Thu)	56.10	68.90	54.00	68.90	7,419,705
29th Apr 2026 (Wed)	46.80	52.60	45.10	50.20	912,440
28th Apr 2026 (Tue)	46.80	46.80	45.10	45.10	293,563
27th Apr 2026 (Mon)	44.80	45.75	44.80	44.85	276,950
24th Apr 2026 (Fri)	46.00	46.75	45.20	45.20	342,035
23rd Apr 2026 (Thu)	47.40	47.45	46.15	46.15	311,339
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

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
30th Apr 2026 7:00 am	RNS	Final Results
19th Mar 2026 7:00 am	RNS	Trading and refinancing update
11th Feb 2026 1:46 pm	RNS	Statement re potential refinancing

See more Synthomer regulatory news

FTSE 100 Latest

Value10,323.75

Change128.38