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	19.70p on 18-02-2026 at 18:45:09
Change	-1.20p -5.74%
Buy	19.98p
Sell	19.70p

Last Trade:	Sell 104,150.00 at 19.70p
Day's Volume:	2,717,901
Last Close:	19.70p
Open:	21.20p
ISIN:	GB00BNTVWJ75

Day's Range	19.66p - 21.20p
52wk Range:	18.34p - 157.60p
Market Capitalisation:	£32.20m
VWAP:	20.20306p
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
Sell*	104,150	19.70p	Uncrossing Trade	16:35:00 - 18-Feb-26
Buy*	1,959	19.98p	Automatic Execution	16:29:52 - 18-Feb-26
Buy*	200	19.98p	Automatic Execution	16:29:52 - 18-Feb-26
Buy*	4,956	19.896p	Ordinary	16:28:58 - 18-Feb-26
Sell*	8,750	19.8408p	Ordinary	16:22:22 - 18-Feb-26
Sell*	17	19.90p	Automatic Execution	16:21:49 - 18-Feb-26
Sell*	2,125	19.90p	Automatic Execution	16:21:49 - 18-Feb-26
Sell*	14,943	19.9495p	Ordinary	16:19:44 - 18-Feb-26
Buy*	972	20.00p	Automatic Execution	16:18:39 - 18-Feb-26
Buy*	1,129	20.05p	Automatic Execution	16:14:39 - 18-Feb-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	21.20	21.20	19.66	19.70	2,717,901
17th Feb 2026 (Tue)	20.00	21.10	19.54	20.90	4,424,706
16th Feb 2026 (Mon)	19.92	21.65	18.34	19.58	5,290,654
13th Feb 2026 (Fri)	25.15	25.20	18.60	19.16	9,349,834
12th Feb 2026 (Thu)	29.15	30.00	24.20	24.40	8,467,620
11th Feb 2026 (Wed)	56.00	57.00	27.00	29.10	10,528,552
10th Feb 2026 (Tue)	55.00	57.60	55.00	56.80	269,870
9th Feb 2026 (Mon)	56.10	58.00	55.90	56.00	205,914
6th Feb 2026 (Fri)	57.00	57.40	55.20	56.70	245,841
5th Feb 2026 (Thu)	58.00	58.00	55.80	55.80	432,206
4th Feb 2026 (Wed)	53.70	57.10	53.20	57.00	486,557
3rd Feb 2026 (Tue)	54.00	54.00	51.60	52.70	215,696
2nd Feb 2026 (Mon)	52.70	53.90	52.50	53.10	975,407
30th Jan 2026 (Fri)	55.70	55.70	53.50	53.50	428,648
29th Jan 2026 (Thu)	55.60	58.40	54.00	54.70	1,166,572
28th Jan 2026 (Wed)	53.70	54.80	53.60	54.40	396,427
27th Jan 2026 (Tue)	56.60	56.60	54.00	54.00	468,408
26th Jan 2026 (Mon)	57.10	57.70	56.80	57.20	537,671
23rd Jan 2026 (Fri)	57.90	58.00	57.00	57.00	357,266
22nd Jan 2026 (Thu)	57.20	58.90	56.50	57.00	1,271,468
21st Jan 2026 (Wed)	56.90	57.00	55.10	57.00	304,157
20th Jan 2026 (Tue)	59.00	59.00	55.00	55.50	683,555
19th Jan 2026 (Mon)	64.90	64.90	58.50	58.50	651,508

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

Value10,686.18

Change130.01