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	114.60p on 19-06-2026 at 17:05:10
Change	3.80p 3.43%
Buy	115.60p
Sell	114.80p

Last Trade:	Buy 160,234.00 at 114.32p
Day's Volume:	1,441,436
Last Close:	114.60p
Open:	106.80p
ISIN:	GB00BNTVWJ75

Day's Range	106.60p - 117.20p
52wk Range:	16.70p - 121.40p
Market Capitalisation:	£187.88m
VWAP:	113.18998p
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
Buy*	160,234	114.32p	SI Trade Negotiated Trade	17:07:27 - 19-Jun-26
Unknown*	18,600	114.60p	OTC Trade	17:00:52 - 19-Jun-26
Buy*	12,428	114.60p	Ordinary	16:45:22 - 19-Jun-26
Buy*	7,457	114.60p	Ordinary	16:45:22 - 19-Jun-26
Buy*	253,508	114.60p	Suspected BUY Trade	16:35:24 - 19-Jun-26
Sell*	4	114.80p	Automatic Execution	16:27:05 - 19-Jun-26
Sell*	4	114.80p	Automatic Execution	16:27:05 - 19-Jun-26
Sell*	343	114.80p	Automatic Execution	16:27:05 - 19-Jun-26
Sell*	4	114.80p	Automatic Execution	16:27:05 - 19-Jun-26
Unknown*	0	114.80p	SI Trade	16:23:20 - 19-Jun-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jun 2026 (Thu)	111.00	114.00	106.80	110.80	1,183,542
17th Jun 2026 (Wed)	108.00	112.00	107.00	107.40	653,173
16th Jun 2026 (Tue)	111.80	112.00	108.00	108.40	404,644
15th Jun 2026 (Mon)	113.20	117.20	107.60	111.00	628,815
12th Jun 2026 (Fri)	106.00	116.00	106.00	116.00	701,156
11th Jun 2026 (Thu)	105.00	110.40	101.00	108.60	793,539
10th Jun 2026 (Wed)	108.40	108.40	98.60	102.00	1,465,885
9th Jun 2026 (Tue)	100.60	105.00	100.60	101.80	593,278
8th Jun 2026 (Mon)	100.00	105.60	100.00	104.00	436,644
5th Jun 2026 (Fri)	109.40	109.40	102.00	103.20	1,030,690
4th Jun 2026 (Thu)	114.80	114.80	108.00	109.00	709,455
3rd Jun 2026 (Wed)	114.60	117.00	110.00	112.00	1,257,579
2nd Jun 2026 (Tue)	114.00	121.40	113.00	116.00	1,574,391
1st Jun 2026 (Mon)	114.80	116.20	110.40	112.00	498,927
29th May 2026 (Fri)	109.00	111.20	107.00	108.80	622,080
28th May 2026 (Thu)	116.00	116.00	109.80	111.00	502,872
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

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
1st Jun 2026 2:42 pm	RNS	Holding(s) in Company
29th May 2026 3:57 pm	RNS	Total Voting Rights
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

See more Synthomer regulatory news

FTSE 100 Latest

Value10,363.27

Change-36.43