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	105.40p on 19-05-2026 at 16:55:10
Change	3.40p 3.33%
Buy	105.80p
Sell	104.20p

Last Trade:	Buy 108,867.00 at 105.40p
Day's Volume:	1,500,194
Last Close:	105.40p
Open:	100.00p
ISIN:	GB00BNTVWJ75

Day's Range	100.00p - 111.60p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£172.80m
VWAP:	107.99148p
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*	108,867	105.40p	Suspected BUY Trade	16:35:10 - 19-May-26
Sell*	128	104.40p	Automatic Execution	16:29:59 - 19-May-26
Sell*	1,091	104.60p	Automatic Execution	16:29:58 - 19-May-26
Sell*	188	104.60p	Automatic Execution	16:29:58 - 19-May-26
Sell*	523	104.60p	Automatic Execution	16:29:42 - 19-May-26
Sell*	517	104.60p	Automatic Execution	16:29:41 - 19-May-26
Buy*	176	105.80p	Automatic Execution	16:29:32 - 19-May-26
Buy*	196	105.80p	Automatic Execution	16:29:32 - 19-May-26
Sell*	405	105.00p	Automatic Execution	16:29:32 - 19-May-26
Buy*	241	105.80p	Automatic Execution	16:29:32 - 19-May-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th May 2026 (Mon)	102.00	107.00	94.90	102.00	1,786,520
15th May 2026 (Fri)	103.00	105.60	102.60	103.20	365,192
14th May 2026 (Thu)	109.00	109.00	99.60	105.40	558,511
13th May 2026 (Wed)	108.00	111.00	104.00	104.00	1,215,097
12th May 2026 (Tue)	103.80	104.20	99.60	101.80	577,066
11th May 2026 (Mon)	107.20	111.00	101.80	103.60	2,196,244
8th May 2026 (Fri)	103.40	115.00	99.00	100.60	2,982,926
7th May 2026 (Thu)	88.30	105.40	88.30	105.40	2,767,523
6th May 2026 (Wed)	85.80	92.10	82.70	82.70	1,246,919
5th May 2026 (Tue)	100.00	104.00	85.00	87.70	3,749,674
4th May 2026 (Mon)	97.00	97.00	97.00	97.00	0
1st May 2026 (Fri)	69.50	105.00	69.50	97.00	11,831,854
30th Apr 2026 (Thu)	56.10	68.90	54.00	68.90	7,419,705
29th Apr 2026 (Wed)	46.80	52.60	45.10	50.20	912,440
28th Apr 2026 (Tue)	46.80	46.80	45.10	45.10	293,563
27th Apr 2026 (Mon)	44.80	45.75	44.80	44.85	276,950
24th Apr 2026 (Fri)	46.00	46.75	45.20	45.20	342,035
23rd Apr 2026 (Thu)	47.40	47.45	46.15	46.15	311,339
22nd Apr 2026 (Wed)	47.00	50.30	47.00	48.15	399,359
21st Apr 2026 (Tue)	52.10	52.10	48.00	48.70	1,461,488
20th Apr 2026 (Mon)	57.30	60.20	52.00	52.00	1,127,172

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
30th Apr 2026 7:00 am	RNS	Final Results
19th Mar 2026 7:00 am	RNS	Trading and refinancing update
11th Feb 2026 1:46 pm	RNS	Statement re potential refinancing

See more Synthomer regulatory news

FTSE 100 Latest

Value10,330.55

Change6.80