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	104.00p on 12-08-2026 at 18:25:08
Change	0.20p 0.19%
Buy	105.80p
Sell	104.00p

Last Trade:	Buy 83,460.00 at 104.00p
Day's Volume:	1,342,210
Last Close:	104.00p
Open:	103.20p
ISIN:	GB00BNTVWJ75

Day's Range	101.20p - 105.80p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£170.50m
VWAP:	102.97414p
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*	83,460	104.00p	Suspected BUY Trade	16:35:08 - 12-Aug-26
Sell*	51	104.00p	SI Trade	16:29:50 - 12-Aug-26
Buy*	1	105.80p	SI Trade	16:29:02 - 12-Aug-26
Buy*	458	105.80p	Automatic Execution	16:28:52 - 12-Aug-26
Buy*	288	105.80p	Automatic Execution	16:28:52 - 12-Aug-26
Sell*	15,000	104.4092p	Ordinary	16:27:29 - 12-Aug-26
Buy*	302	105.80p	Automatic Execution	16:26:42 - 12-Aug-26
Buy*	2,154	103.60p	Automatic Execution	16:25:25 - 12-Aug-26
Sell*	1,200	104.4104p	Ordinary	16:23:28 - 12-Aug-26
Buy*	30	103.80p	Automatic Execution	16:22:00 - 12-Aug-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	113.20	113.20	102.00	103.80	1,235,640
10th Aug 2026 (Mon)	120.00	121.20	112.40	112.40	720,069
7th Aug 2026 (Fri)	118.80	122.00	113.40	122.00	1,082,044
6th Aug 2026 (Thu)	105.80	117.60	105.80	117.60	2,137,300
5th Aug 2026 (Wed)	96.80	109.00	96.80	109.00	1,583,836
4th Aug 2026 (Tue)	101.60	109.80	89.40	99.00	5,036,388
3rd Aug 2026 (Mon)	92.30	92.30	89.00	89.00	343,734
31st Jul 2026 (Fri)	92.00	93.90	88.00	88.00	664,043
30th Jul 2026 (Thu)	89.10	95.00	88.10	91.30	439,351
29th Jul 2026 (Wed)	85.50	90.10	84.60	89.20	513,490
28th Jul 2026 (Tue)	83.30	87.80	82.40	84.80	800,792
27th Jul 2026 (Mon)	86.20	87.90	81.20	81.20	661,628
24th Jul 2026 (Fri)	83.50	85.10	81.50	84.60	418,226
23rd Jul 2026 (Thu)	88.60	88.60	83.10	83.10	331,273
22nd Jul 2026 (Wed)	84.60	87.10	83.60	86.00	266,580
21st Jul 2026 (Tue)	86.00	86.70	81.70	83.90	325,781
20th Jul 2026 (Mon)	82.00	84.40	80.50	81.50	368,467
17th Jul 2026 (Fri)	84.00	84.10	82.00	82.70	336,478
16th Jul 2026 (Thu)	85.00	85.40	83.10	84.00	371,100
15th Jul 2026 (Wed)	86.20	88.00	85.10	85.20	210,132
14th Jul 2026 (Tue)	81.00	88.60	81.00	85.00	399,457
13th Jul 2026 (Mon)	83.20	86.00	83.20	84.80	652,244

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
4th Aug 2026 7:00 am	RNS	Interim results
26th Jun 2026 3:53 pm	RNS	Director/PDMR Shareholding
22nd Jun 2026 1:31 pm	RNS	Results of AGM
22nd Jun 2026 7:00 am	RNS	AGM trading statement
19th Jun 2026 7:00 am	RNS	Divestment of Acrylate Monomers
1st Jun 2026 2:42 pm	RNS	Holding(s) in Company
29th May 2026 3:57 pm	RNS	Total Voting Rights
22nd May 2026 5:21 pm	RNS	Notice of AGM
8th May 2026 4:33 pm	RNS	Admission to Trading
7th May 2026 1:51 pm	RNS	Application for Admission to Trading

See more Synthomer regulatory news

FTSE 100 Latest

Value10,833.15

Change-11.04