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	108.80p on 29-05-2026 at 18:05:09
Change	-2.20p -1.98%
Buy	113.60p
Sell	106.00p

Last Trade:	Buy 98,361.00 at 108.80p
Day's Volume:	622,080
Last Close:	108.80p
Open:	109.00p
ISIN:	GB00BNTVWJ75

Day's Range	107.00p - 111.20p
52wk Range:	16.70p - 123.60p
Market Capitalisation:	£178.37m
VWAP:	108.77851p
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*	98,361	108.80p	Suspected BUY Trade	16:35:13 - 29-May-26
Buy*	2	113.60p	SI Trade	16:29:52 - 29-May-26
Buy*	4,469	111.1169p	Ordinary	16:29:51 - 29-May-26
Buy*	43	113.60p	SI Trade	16:29:10 - 29-May-26
Sell*	653	107.80p	Automatic Execution	16:28:43 - 29-May-26
Sell*	1,400	107.80p	Automatic Execution	16:28:43 - 29-May-26
Buy*	149	109.60p	SI Trade	16:26:40 - 29-May-26
Buy*	100	109.60p	SI Trade	16:26:40 - 29-May-26
Sell*	372	108.00p	Automatic Execution	16:25:48 - 29-May-26
Sell*	3,943	108.40p	Automatic Execution	16:24:22 - 29-May-26

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	109.00	111.20	107.00	108.80	622,080
28th May 2026 (Thu)	116.00	116.00	109.80	111.00	502,872
27th May 2026 (Wed)	113.60	118.20	111.60	113.60	1,119,995
26th May 2026 (Tue)	108.80	115.00	105.60	113.40	1,172,818
25th May 2026 (Mon)	106.80	106.80	106.80	106.80	0
22nd May 2026 (Fri)	100.20	109.40	100.20	106.80	1,488,820
21st May 2026 (Thu)	102.80	102.80	96.70	100.20	2,212,584
20th May 2026 (Wed)	105.20	105.20	98.50	99.00	1,408,850
19th May 2026 (Tue)	100.00	111.60	100.00	105.40	1,500,194
18th May 2026 (Mon)	102.00	107.00	94.90	102.00	1,786,520
15th May 2026 (Fri)	103.00	105.60	102.60	103.20	365,192
14th May 2026 (Thu)	109.00	109.00	99.60	105.40	558,511
13th May 2026 (Wed)	108.00	111.00	104.00	104.00	1,215,097
12th May 2026 (Tue)	103.80	104.20	99.60	101.80	577,066
11th May 2026 (Mon)	107.20	111.00	101.80	103.60	2,196,244
8th May 2026 (Fri)	103.40	115.00	99.00	100.60	2,982,926
7th May 2026 (Thu)	88.30	105.40	88.30	105.40	2,767,523
6th May 2026 (Wed)	85.80	92.10	82.70	82.70	1,246,919
5th May 2026 (Tue)	100.00	104.00	85.00	87.70	3,749,674
4th May 2026 (Mon)	97.00	97.00	97.00	97.00	0
1st May 2026 (Fri)	69.50	105.00	69.50	97.00	11,831,854

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
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
5th May 2026 4:25 pm	RNS	Holding(s) in Company
30th Apr 2026 4:40 pm	RNS	Annual Financial Report
30th Apr 2026 3:17 pm	RNS	Director/PDMR Shareholding
30th Apr 2026 11:25 am	RNS	Director/PDMR Shareholding
30th Apr 2026 7:01 am	RNS	Change of Chief Financial Officer
30th Apr 2026 7:00 am	RNS	Final Results

See more Synthomer regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68