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	64.50p on 28-08-2025 at 08:20:10
Change	1.50p 2.38%
Buy	64.90p
Sell	64.10p

Last Trade:	Buy 15.00 at 64.86p
Day's Volume:	323,810
Last Close:	63.00p
Open:	62.20p
ISIN:	GB00BNTVWJ75

Day's Range	62.20p - 64.70p
52wk Range:	59.20p - 251.00p
Market Capitalisation:	£105.44m
VWAP:	64.39459p
Shares in Issue:	163.47m

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*	15	64.86p	Ordinary	09:06:49 - 28-Aug-25
Buy*	1,636	65.10p	SI Trade	08:57:01 - 28-Aug-25
Buy*	317	64.50p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	1,836	63.80p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	761	63.90p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	2,177	63.90p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	317	64.20p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	2,863	64.20p	Automatic Execution	08:57:01 - 28-Aug-25
Sell*	2,046	64.20p	Automatic Execution	08:57:01 - 28-Aug-25
Buy*	20,551	64.965p	Ordinary	08:54:14 - 28-Aug-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	66.00	66.00	62.70	63.00	448,712
26th Aug 2025 (Tue)	66.30	66.30	63.70	66.00	338,479
25th Aug 2025 (Mon)	65.40	65.40	65.40	65.40	0
22nd Aug 2025 (Fri)	63.90	66.30	63.80	65.40	518,211
21st Aug 2025 (Thu)	64.10	64.10	62.40	62.90	258,788
20th Aug 2025 (Wed)	65.50	65.50	62.80	63.80	1,075,396
19th Aug 2025 (Tue)	65.00	67.30	65.00	65.30	349,306
18th Aug 2025 (Mon)	68.80	68.80	63.80	65.50	827,724
15th Aug 2025 (Fri)	68.10	70.70	67.70	68.00	539,903
14th Aug 2025 (Thu)	66.00	67.80	64.10	67.80	508,538
13th Aug 2025 (Wed)	64.00	66.10	63.30	66.00	676,977
12th Aug 2025 (Tue)	60.50	64.70	59.20	64.20	2,581,321
11th Aug 2025 (Mon)	62.60	63.00	59.20	59.60	943,564
8th Aug 2025 (Fri)	64.80	64.80	61.50	61.80	1,223,527
7th Aug 2025 (Thu)	64.00	64.70	62.30	64.40	1,625,547
6th Aug 2025 (Wed)	65.00	65.80	61.00	63.20	3,336,535
5th Aug 2025 (Tue)	77.80	77.80	62.00	63.00	5,978,934
4th Aug 2025 (Mon)	81.10	82.00	78.80	78.80	514,737
1st Aug 2025 (Fri)	82.40	82.40	79.30	80.00	889,930
31st Jul 2025 (Thu)	86.80	86.80	79.10	82.00	1,424,968
30th Jul 2025 (Wed)	90.00	90.00	84.10	84.40	677,164
29th Jul 2025 (Tue)	93.90	93.90	90.30	90.30	663,987
28th Jul 2025 (Mon)	97.70	98.00	90.90	92.00	537,124

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
11th Aug 2025 8:00 am	RNS	Director/PDMR Shareholding
6th Aug 2025 9:45 am	RNS	Director/PDMR Shareholding
5th Aug 2025 11:57 am	RNS	Director/PDMR Shareholding
5th Aug 2025 11:00 am	RNS	Directorate Change
5th Aug 2025 7:00 am	RNS	Interim results
4th Jul 2025 7:01 am	RNS	Director/PDMR Shareholding
1st Jul 2025 7:00 am	RNS	Covenant update
30th Jun 2025 7:00 am	RNS	Directorate Changes
27th Jun 2025 4:21 pm	RNS	Holding(s) in Company
2nd Jun 2025 7:00 am	RNS	Divestment of William Blythe completed

See more Synthomer regulatory news

FTSE 100 Latest

Value9,238.18

Change-17.32