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	61.00p on 16-12-2025 at 10:52:15
Change	2.00p 3.39%
Buy	61.50p
Sell	60.50p

Last Trade:	Buy 5,000.00 at 61.00p
Day's Volume:	78,373
Last Close:	59.00p
Open:	59.10p
ISIN:	GB00BNTVWJ75

Day's Range	58.80p - 61.00p
52wk Range:	45.40p - 169.00p
Market Capitalisation:	£99.72m
VWAP:	60.21524p
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*	5,000	61.00p	Automatic Execution	10:47:31 - 16-Dec-25
Buy*	106	60.80p	Automatic Execution	10:47:31 - 16-Dec-25
Buy*	35	60.80p	Automatic Execution	10:47:31 - 16-Dec-25
Buy*	7,575	60.80p	Automatic Execution	10:47:31 - 16-Dec-25
Buy*	2,983	60.80p	Automatic Execution	10:47:31 - 16-Dec-25
Buy*	1,890	60.80p	Automatic Execution	10:47:31 - 16-Dec-25
Sell*	9	59.80p	SI Trade	10:47:03 - 16-Dec-25
Buy*	25,000	60.7038p	Ordinary	10:41:39 - 16-Dec-25
Sell*	13	60.00p	Negotiated Trade	10:04:44 - 16-Dec-25
Unknown*	4	59.70p	OTC Trade	10:03:43 - 16-Dec-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	59.10	61.00	58.80	59.00	78,373
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
28th Nov 2025 (Fri)	60.00	63.00	60.00	63.00	1,523,517
27th Nov 2025 (Thu)	55.80	59.80	55.80	59.80	727,255
26th Nov 2025 (Wed)	55.00	56.80	54.10	56.00	456,958
25th Nov 2025 (Tue)	49.30	54.50	49.30	54.50	529,717
24th Nov 2025 (Mon)	50.00	50.60	49.50	49.65	327,190
21st Nov 2025 (Fri)	50.00	50.00	48.20	49.55	330,306
20th Nov 2025 (Thu)	49.10	50.90	48.90	49.10	347,454
19th Nov 2025 (Wed)	50.20	50.20	50.00	50.20	149,345
18th Nov 2025 (Tue)	52.10	52.10	49.65	50.30	574,737
17th Nov 2025 (Mon)	54.00	54.00	52.40	52.40	283,900

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
5th Aug 2025 11:00 am	RNS	Directorate Change

See more Synthomer regulatory news

FTSE 100 Latest

Value9,718.00

Change-33.31