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	113.60p on 27-05-2026 at 18:15:10
Change	0.20p 0.18%
Buy	114.20p
Sell	113.40p

Last Trade:	Sell 964.00 at 113.60p
Day's Volume:	1,119,995
Last Close:	113.60p
Open:	113.60p
ISIN:	GB00BNTVWJ75

Day's Range	111.60p - 118.20p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£186.24m
VWAP:	114.51346p
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*	964	113.60p	SI Trade	16:35:07 - 27-May-26
Buy*	99,451	113.60p	Suspected BUY Trade	16:35:07 - 27-May-26
Sell*	35,000	112.102p	Negotiated Trade	16:28:56 - 27-May-26
Sell*	1,146	113.20p	Automatic Execution	16:27:30 - 27-May-26
Sell*	129	113.60p	Automatic Execution	16:27:30 - 27-May-26
Sell*	1,690	113.60p	Automatic Execution	16:27:30 - 27-May-26
Buy*	166	113.80p	Automatic Execution	16:27:25 - 27-May-26
Buy*	245	113.80p	Automatic Execution	16:27:25 - 27-May-26
Buy*	305	113.80p	Automatic Execution	16:27:25 - 27-May-26
Sell*	326	113.40p	Automatic Execution	16:25:34 - 27-May-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
30th Apr 2026 7:00 am	RNS	Final Results
19th Mar 2026 7:00 am	RNS	Trading and refinancing update

See more Synthomer regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62