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	26.00p on 19-03-2026 at 17:55:17
Change	8.00p 44.44%
Buy	26.70p
Sell	26.00p

Last Trade:	Unknown 11,400.00 at 26.00p
Day's Volume:	11,822,665
Last Close:	26.00p
Open:	25.10p
ISIN:	GB00BNTVWJ75

Day's Range	23.00p - 35.00p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£42.50m
VWAP:	26.40932p
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*	11,400	26.00p	OTC Trade	17:06:16 - 19-Mar-26
Sell*	36,014	26.00p	Uncrossing Trade	16:35:20 - 19-Mar-26
Sell*	1,215	26.269p	SI Trade	16:29:17 - 19-Mar-26
Buy*	14,895	26.687p	Ordinary	16:29:10 - 19-Mar-26
Sell*	231	25.95p	SI Trade	16:28:58 - 19-Mar-26
Buy*	5,000	26.30p	Automatic Execution	16:28:58 - 19-Mar-26
Buy*	187	26.25p	Automatic Execution	16:28:58 - 19-Mar-26
Buy*	3,848	26.096p	SI Trade	16:28:57 - 19-Mar-26
Buy*	4	26.25p	SI Trade	16:28:56 - 19-Mar-26
Buy*	4,813	26.25p	Automatic Execution	16:28:56 - 19-Mar-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Mar 2026 (Thu)	25.10	35.00	23.00	26.00	11,822,665
18th Mar 2026 (Wed)	18.32	18.70	18.00	18.00	563,249
17th Mar 2026 (Tue)	18.40	18.50	17.26	17.94	472,198
16th Mar 2026 (Mon)	18.20	18.60	18.20	18.40	564,877
13th Mar 2026 (Fri)	17.60	18.20	16.70	18.06	1,201,371
12th Mar 2026 (Thu)	18.70	18.70	17.50	17.82	739,817
11th Mar 2026 (Wed)	19.62	19.88	18.70	18.70	233,157
10th Mar 2026 (Tue)	20.90	20.90	19.22	19.52	557,504
9th Mar 2026 (Mon)	18.00	21.70	17.60	20.85	2,499,447
6th Mar 2026 (Fri)	18.62	18.62	17.70	17.94	1,220,955
5th Mar 2026 (Thu)	18.30	18.36	17.84	17.84	471,610
4th Mar 2026 (Wed)	17.80	18.30	17.80	18.24	1,160,113
3rd Mar 2026 (Tue)	18.68	18.68	17.80	17.80	979,368
2nd Mar 2026 (Mon)	19.80	19.80	18.94	18.94	548,422
27th Feb 2026 (Fri)	19.90	20.45	19.20	19.74	1,919,181
26th Feb 2026 (Thu)	19.76	20.80	19.70	20.15	1,879,565
25th Feb 2026 (Wed)	20.00	20.25	19.56	19.70	341,814
24th Feb 2026 (Tue)	19.56	20.80	19.36	20.00	2,153,331
23rd Feb 2026 (Mon)	20.50	20.50	19.54	19.76	695,683
20th Feb 2026 (Fri)	20.65	20.65	19.96	20.25	1,146,171
19th Feb 2026 (Thu)	20.20	20.65	19.20	20.00	1,455,829

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
11th Feb 2026 1:46 pm	RNS	Statement re potential refinancing
29th Jan 2026 7:00 am	RNS	Trading Statement - Winter 2026
27th Jan 2026 4:51 pm	RNS	Holding(s) in Company
26th Jan 2026 4:23 pm	RNS	Holding(s) in Company
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

See more Synthomer regulatory news

FTSE 100 Latest

Value10,063.50

Change-241.79