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	18.24p on 04-03-2026 at 19:00:08
Change	0.44p 2.47%
Buy	18.88p
Sell	18.22p

Last Trade:	Buy 44,854.00 at 18.24p
Day's Volume:	1,160,113
Last Close:	18.24p
Open:	17.80p
ISIN:	GB00BNTVWJ75

Day's Range	17.80p - 18.30p
52wk Range:	17.80p - 157.60p
Market Capitalisation:	£29.82m
VWAP:	18.13204p
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
Buy*	44,854	18.24p	Ordinary	16:36:19 - 04-Mar-26
Buy*	60,000	18.24p	Ordinary	16:36:07 - 04-Mar-26
Sell*	121,649	18.24p	Uncrossing Trade	16:35:10 - 04-Mar-26
Sell*	1	18.22p	SI Trade	16:29:11 - 04-Mar-26
Sell*	40	18.338p	Ordinary	16:27:42 - 04-Mar-26
Sell*	1,500	18.38p	SI Trade	16:26:55 - 04-Mar-26
Sell*	250	18.22p	SI Trade	16:26:10 - 04-Mar-26
Unknown*	250	18.22p	OTC Trade	16:26:10 - 04-Mar-26
Sell*	250	18.22p	SI Trade	16:25:57 - 04-Mar-26
Unknown*	250	18.22p	OTC Trade	16:25:57 - 04-Mar-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,567.65

Change83.52