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	52.80p on 17-11-2025 at 10:54:34
Change	-0.30p -0.56%
Buy	53.50p
Sell	52.80p

Last Trade:	Sell 25.00 at 52.84p
Day's Volume:	59,813
Last Close:	53.10p
Open:	54.00p
ISIN:	GB00BNTVWJ75

Day's Range	52.40p - 54.00p
52wk Range:	45.40p - 178.40p
Market Capitalisation:	£86.31m
VWAP:	52.94495p
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*	25	52.84p	Ordinary	10:49:03 - 17-Nov-25
Sell*	4,726	53.091p	Negotiated Trade	10:37:03 - 17-Nov-25
Buy*	7,140	53.214p	Ordinary	10:27:49 - 17-Nov-25
Sell*	9	52.80p	Automatic Execution	10:11:54 - 17-Nov-25
Buy*	4,763	52.80p	Automatic Execution	10:08:02 - 17-Nov-25
Buy*	237	52.80p	Automatic Execution	09:38:56 - 17-Nov-25
Sell*	6,000	52.543p	Negotiated Trade	09:27:50 - 17-Nov-25
Buy*	9,885	52.9637p	Suspected BUY Trade	09:19:34 - 17-Nov-25
Sell*	3	52.40p	Automatic Execution	09:15:47 - 17-Nov-25
Sell*	2,013	52.50p	Automatic Execution	09:15:29 - 17-Nov-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	54.00	54.00	52.40	53.10	59,813
14th Nov 2025 (Fri)	54.10	54.30	51.80	53.10	291,608
13th Nov 2025 (Thu)	55.00	55.00	53.60	54.10	356,207
12th Nov 2025 (Wed)	49.20	55.50	49.20	54.00	2,101,865
11th Nov 2025 (Tue)	47.00	50.00	47.00	48.60	426,693
10th Nov 2025 (Mon)	46.85	49.50	46.85	47.90	441,836
7th Nov 2025 (Fri)	47.00	47.00	45.40	46.05	602,975
6th Nov 2025 (Thu)	48.80	48.80	46.05	46.75	811,011
5th Nov 2025 (Wed)	50.00	50.60	48.15	48.25	1,554,107
4th Nov 2025 (Tue)	51.00	51.80	50.00	50.00	1,276,306
3rd Nov 2025 (Mon)	55.00	55.00	51.80	52.30	696,118
31st Oct 2025 (Fri)	53.00	54.20	52.80	53.70	451,647
30th Oct 2025 (Thu)	54.00	55.30	53.60	54.20	539,282
29th Oct 2025 (Wed)	56.80	57.70	54.20	55.00	395,728
28th Oct 2025 (Tue)	55.20	56.00	54.60	56.00	597,522
27th Oct 2025 (Mon)	57.10	57.20	55.50	56.20	906,776
24th Oct 2025 (Fri)	58.00	58.20	56.00	58.20	852,162
23rd Oct 2025 (Thu)	58.00	60.00	56.40	57.00	871,413
22nd Oct 2025 (Wed)	58.00	58.00	56.30	56.90	910,219
21st Oct 2025 (Tue)	58.90	58.90	56.60	57.00	569,812
20th Oct 2025 (Mon)	58.00	58.40	57.10	57.70	441,262
17th Oct 2025 (Fri)	61.00	61.00	56.80	57.20	858,768

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
5th Aug 2025 7:00 am	RNS	Interim results

See more Synthomer regulatory news

FTSE 100 Latest

Value9,683.12

Change-15.25