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	63.00p on 28-11-2025 at 18:35:05
Change	3.20p 5.35%
Buy	62.70p
Sell	61.90p

Last Trade:	Unknown 598,846.00 at 62.48376p
Day's Volume:	1,523,517
Last Close:	63.00p
Open:	60.00p
ISIN:	GB00BNTVWJ75

Day's Range	60.00p - 63.00p
52wk Range:	45.40p - 178.40p
Market Capitalisation:	£102.99m
VWAP:	62.29116p
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
Unknown*	598,846	62.48376p	Negotiated Trade	16:37:42 - 28-Nov-25
Buy*	116,709	63.00p	Suspected BUY Trade	16:35:25 - 28-Nov-25
Buy*	1,147	62.60p	Automatic Execution	16:29:37 - 28-Nov-25
Buy*	4,821	62.00p	Automatic Execution	16:29:06 - 28-Nov-25
Buy*	179	62.00p	Automatic Execution	16:18:39 - 28-Nov-25
Buy*	1	61.50p	SI Trade	16:06:00 - 28-Nov-25
Buy*	1,609	61.50p	SI Trade	16:06:00 - 28-Nov-25
Sell*	1,608	61.40p	SI Trade	16:06:00 - 28-Nov-25
Buy*	226,225	62.50p	Ordinary	16:01:50 - 28-Nov-25
Buy*	2,612	61.65p	Ordinary	16:01:34 - 28-Nov-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Nov 2025 (Fri)	60.00	63.00	60.00	63.00	1,523,517
27th Nov 2025 (Thu)	55.80	59.80	55.80	59.80	727,255
26th Nov 2025 (Wed)	55.00	56.80	54.10	56.00	456,958
25th Nov 2025 (Tue)	49.30	54.50	49.30	54.50	529,717
24th Nov 2025 (Mon)	50.00	50.60	49.50	49.65	327,190
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

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

Value9,720.51

Change26.58