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	50.30p on 24-11-2025 at 13:35:05
Change	0.75p 1.51%
Buy	50.60p
Sell	49.95p

Last Trade:	Sell 116.00 at 50.16p
Day's Volume:	27,002
Last Close:	49.55p
Open:	50.00p
ISIN:	GB00BNTVWJ75

Day's Range	49.95p - 50.30p
52wk Range:	45.40p - 178.40p
Market Capitalisation:	£82.23m
VWAP:	50.00768p
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*	116	50.16p	Ordinary	13:28:08 - 24-Nov-25
Sell*	1,350	50.145p	Ordinary	11:06:00 - 24-Nov-25
Buy*	181	50.30p	Automatic Execution	10:59:03 - 24-Nov-25
Sell*	400	49.95p	Automatic Execution	10:59:03 - 24-Nov-25
Sell*	4,925	50.17p	Ordinary	10:58:57 - 24-Nov-25
Sell*	1,750	50.2179p	Ordinary	10:43:25 - 24-Nov-25
Buy*	1,625	50.10p	Automatic Execution	10:42:47 - 24-Nov-25
Buy*	375	50.10p	Automatic Execution	10:42:47 - 24-Nov-25
Sell*	300	49.83p	Ordinary	10:40:49 - 24-Nov-25
Buy*	984	50.138p	Ordinary	09:00:14 - 24-Nov-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Nov 2025 (Mon)	50.00	50.30	49.95	49.55	27,002
21st Nov 2025 (Fri)	50.00	50.00	48.20	49.55	330,306
20th Nov 2025 (Thu)	49.10	50.90	48.90	49.10	347,454
19th Nov 2025 (Wed)	50.20	50.20	50.00	50.20	149,345
18th Nov 2025 (Tue)	52.10	52.10	49.65	50.30	574,737
17th Nov 2025 (Mon)	54.00	54.00	52.40	52.40	283,900
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

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

Value9,564.04

Change24.33