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	63.30p on 31-12-2025 at 16:25:08
Change	-1.20p -1.86%
Buy	62.90p
Sell	62.60p

Last Trade:	Unknown 51,512.00 at 63.387p
Day's Volume:	247,239
Last Close:	63.30p
Open:	64.50p
ISIN:	GB00BNTVWJ75

Day's Range	62.40p - 64.50p
52wk Range:	45.40p - 161.80p
Market Capitalisation:	£103.48m
VWAP:	63.43841p
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
Unknown*	51,512	63.387p	SI Trade	13:41:10 - 31-Dec-25
Sell*	7,811	63.30p	Ordinary	12:40:30 - 31-Dec-25
Buy*	8,891	63.30p	Suspected BUY Trade	12:35:27 - 31-Dec-25
Sell*	555	62.60p	Automatic Execution	12:29:24 - 31-Dec-25
Sell*	383	62.60p	Automatic Execution	12:29:11 - 31-Dec-25
Sell*	392	62.60p	Automatic Execution	12:29:07 - 31-Dec-25
Sell*	1,263	62.60p	Automatic Execution	12:29:07 - 31-Dec-25
Sell*	70	62.40p	Automatic Execution	12:28:32 - 31-Dec-25
Sell*	273	62.60p	Automatic Execution	12:28:32 - 31-Dec-25
Sell*	5,000	62.7796p	Ordinary	12:27:52 - 31-Dec-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	64.50	64.50	62.40	63.30	247,239
30th Dec 2025 (Tue)	62.60	65.20	62.60	64.50	399,616
29th Dec 2025 (Mon)	60.70	63.60	60.70	63.60	351,278
26th Dec 2025 (Fri)	62.00	62.00	62.00	62.00	0
25th Dec 2025 (Thu)	62.00	62.00	62.00	62.00	0
24th Dec 2025 (Wed)	61.00	62.00	60.60	62.00	62,563
23rd Dec 2025 (Tue)	60.00	61.30	59.50	61.30	105,412
22nd Dec 2025 (Mon)	60.30	60.60	59.10	60.60	253,577
19th Dec 2025 (Fri)	62.00	62.00	59.60	60.60	247,667
18th Dec 2025 (Thu)	59.60	61.50	59.60	61.50	288,707
17th Dec 2025 (Wed)	60.90	60.90	58.60	59.70	284,096
16th Dec 2025 (Tue)	59.10	61.00	58.80	61.00	290,395
15th Dec 2025 (Mon)	61.20	61.70	57.00	59.00	355,623
12th Dec 2025 (Fri)	60.40	63.50	60.20	62.10	385,243
11th Dec 2025 (Thu)	59.80	60.60	58.00	60.60	253,260
10th Dec 2025 (Wed)	58.00	59.80	57.00	58.40	212,899
9th Dec 2025 (Tue)	56.00	58.00	55.20	57.90	339,548
8th Dec 2025 (Mon)	60.00	60.00	55.10	55.10	564,357
5th Dec 2025 (Fri)	59.70	61.20	58.60	58.60	373,162
4th Dec 2025 (Thu)	62.00	62.10	58.70	59.40	226,938
3rd Dec 2025 (Wed)	60.90	61.40	59.30	61.30	216,412
2nd Dec 2025 (Tue)	63.40	63.40	59.40	59.70	318,872
1st Dec 2025 (Mon)	63.00	63.40	61.30	62.10	262,463

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
18th Dec 2025 7:00 am	RNS	Receivables purchasing arrangement
12th Dec 2025 9:30 am	RNS	Directorate change
12th Nov 2025 7:00 am	RNS	Director/PDMR Shareholding
5th Nov 2025 1:28 pm	RNS	Holding(s) in Company
23rd Oct 2025 7:00 am	RNS	Trading statement - Autumn 2025
14th Oct 2025 7:00 am	RNS	Appointment of joint corporate broker
4th Sep 2025 5:17 pm	RNS	Holding(s) in Company
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

See more Synthomer regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33