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	62.50p on 17-09-2025 at 10:37:14
Change	-0.80p -1.26%
Buy	63.20p
Sell	62.70p

Last Trade:	Sell 857.00 at 62.50p
Day's Volume:	549,125
Last Close:	63.30p
Open:	63.00p
ISIN:	GB00BNTVWJ75

Day's Range	62.50p - 64.00p
52wk Range:	56.80p - 229.50p
Market Capitalisation:	£102.17m
VWAP:	63.40302p
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*	857	62.50p	Automatic Execution	11:36:57 - 17-Sep-25
Sell*	11,880	63.00p	Automatic Execution	11:36:56 - 17-Sep-25
Buy*	2,458	63.00p	Automatic Execution	11:36:56 - 17-Sep-25
Buy*	662	63.00p	Automatic Execution	11:36:56 - 17-Sep-25
Buy*	15,000	62.7753p	Ordinary	11:35:48 - 17-Sep-25
Buy*	5,000	62.7745p	Ordinary	11:33:55 - 17-Sep-25
Sell*	2,000	62.70p	Automatic Execution	11:31:49 - 17-Sep-25
Sell*	1,961	62.80p	Automatic Execution	11:31:49 - 17-Sep-25
Sell*	1,616	62.80p	Automatic Execution	11:31:49 - 17-Sep-25
Sell*	757	62.80p	Automatic Execution	11:31:49 - 17-Sep-25

See more Synthomer trades

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

Value9,215.60

Change19.94