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	65.40p on 17-09-2025 at 18:50:08
Change	2.10p 3.32%
Buy	65.50p
Sell	64.90p

Last Trade:	Buy 37,000.00 at 63.00p
Day's Volume:	1,162,079
Last Close:	65.40p
Open:	63.00p
ISIN:	GB00BNTVWJ75

Day's Range	62.50p - 66.00p
52wk Range:	56.80p - 229.50p
Market Capitalisation:	£106.91m
VWAP:	64.12278p
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*	37,000	63.00p	SI Trade	16:58:06 - 17-Sep-25
Unknown*	4,808	65.40p	SI Trade	16:35:25 - 17-Sep-25
Buy*	136,657	65.40p	Suspected BUY Trade	16:35:25 - 17-Sep-25
Sell*	2,097	65.00p	Automatic Execution	16:28:51 - 17-Sep-25
Sell*	29	65.00p	Automatic Execution	16:28:51 - 17-Sep-25
Sell*	2,000	64.90p	Automatic Execution	16:25:43 - 17-Sep-25
Sell*	1,116	64.90p	Automatic Execution	16:25:43 - 17-Sep-25
Sell*	2,456	64.90p	Automatic Execution	16:25:43 - 17-Sep-25
Sell*	8,338	64.9126p	Ordinary	16:24:07 - 17-Sep-25
Buy*	22,433	65.20p	Automatic Execution	16:23:45 - 17-Sep-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	63.00	66.00	62.50	65.40	1,162,079
16th Sep 2025 (Tue)	63.00	66.10	62.10	63.30	1,807,641
15th Sep 2025 (Mon)	59.00	64.00	59.00	62.60	4,021,950
12th Sep 2025 (Fri)	60.90	60.90	56.80	60.00	1,763,359
11th Sep 2025 (Thu)	58.00	60.70	58.00	60.00	661,831
10th Sep 2025 (Wed)	59.70	59.70	58.60	58.90	275,719
9th Sep 2025 (Tue)	59.20	60.60	57.40	59.30	2,084,620
8th Sep 2025 (Mon)	60.00	60.20	58.60	59.10	254,006
5th Sep 2025 (Fri)	59.00	61.20	59.00	59.60	1,308,742
4th Sep 2025 (Thu)	59.60	60.50	57.80	59.80	957,261
3rd Sep 2025 (Wed)	60.00	61.20	58.20	58.50	893,674
2nd Sep 2025 (Tue)	61.30	61.30	58.50	59.60	720,318
1st Sep 2025 (Mon)	60.00	61.50	60.00	60.70	256,049
29th Aug 2025 (Fri)	61.70	61.90	60.60	60.60	436,548
28th Aug 2025 (Thu)	62.20	64.70	62.20	62.30	585,503
27th Aug 2025 (Wed)	66.00	66.00	62.70	63.00	448,712
26th Aug 2025 (Tue)	66.30	66.30	63.70	66.00	338,479
25th Aug 2025 (Mon)	65.40	65.40	65.40	65.40	0
22nd Aug 2025 (Fri)	63.90	66.30	63.80	65.40	518,211
21st Aug 2025 (Thu)	64.10	64.10	62.40	62.90	258,788
20th Aug 2025 (Wed)	65.50	65.50	62.80	63.80	1,075,396
19th Aug 2025 (Tue)	65.00	67.30	65.00	65.30	349,306
18th Aug 2025 (Mon)	68.80	68.80	63.80	65.50	827,724

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
4th Jul 2025 7:01 am	RNS	Director/PDMR Shareholding
1st Jul 2025 7:00 am	RNS	Covenant update
30th Jun 2025 7:00 am	RNS	Directorate Changes
27th Jun 2025 4:21 pm	RNS	Holding(s) in Company

See more Synthomer regulatory news

FTSE 100 Latest

Value9,208.37

Change12.71