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	104.60p on 30-05-2025 at 18:25:05
Change	0.40p 0.38%
Buy	105.60p
Sell	104.20p
Buy / Sell SYNT Shares

Last Trade:	Sell 5,413.00 at 104.60p
Day's Volume:	188,611
Last Close:	104.60p
Open:	105.00p
ISIN:	GB00BNTVWJ75

Day's Range	104.00p - 106.20p
52wk Range:	78.20p - 311.00p
Market Capitalisation:	£171m
VWAP:	105.04724p
Shares in Issue:	163m

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*	5,413	104.60p	SI Trade	16:45:21 - 30-May-25
Buy*	1,984	104.60p	Automatic Execution	16:35:13 - 30-May-25
Buy*	1,070	104.60p	Automatic Execution	16:35:13 - 30-May-25
Buy*	1,062	104.60p	Automatic Execution	16:35:13 - 30-May-25
Buy*	76,959	104.60p	Suspected BUY Trade	16:35:13 - 30-May-25
Buy*	276	104.60p	Automatic Execution	16:19:33 - 30-May-25
Buy*	43	104.60p	SI Trade	16:16:49 - 30-May-25
Sell*	43	104.40p	SI Trade	16:16:49 - 30-May-25
Buy*	10	104.60p	SI Trade	16:16:49 - 30-May-25
Sell*	9	104.40p	SI Trade	16:16:49 - 30-May-25

See more Synthomer trades

Synthomer (SYNT) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th May 2025 (Fri)	105.00	106.20	104.00	104.60	188,611
29th May 2025 (Thu)	102.40	105.20	102.40	104.20	149,466
28th May 2025 (Wed)	103.80	103.80	100.40	101.00	140,093
27th May 2025 (Tue)	101.80	106.40	101.60	104.00	368,784
26th May 2025 (Mon)	99.50	99.50	99.50	99.50	0
23rd May 2025 (Fri)	99.70	103.00	96.70	99.50	306,631
22nd May 2025 (Thu)	97.50	101.40	97.50	101.40	414,499
21st May 2025 (Wed)	100.20	100.20	96.90	99.80	458,828
20th May 2025 (Tue)	101.00	104.00	100.00	102.40	293,208
19th May 2025 (Mon)	102.20	103.20	98.90	102.00	408,654
16th May 2025 (Fri)	107.20	107.20	101.00	102.00	360,253
15th May 2025 (Thu)	112.00	112.00	106.60	106.60	738,826
14th May 2025 (Wed)	115.00	116.80	109.20	114.20	664,441
13th May 2025 (Tue)	108.00	115.80	108.00	112.80	611,902
12th May 2025 (Mon)	101.00	111.00	101.00	111.00	1,325,714
9th May 2025 (Fri)	92.00	100.00	92.00	99.80	678,771
8th May 2025 (Thu)	89.00	95.00	86.60	93.90	485,223
7th May 2025 (Wed)	89.00	89.90	85.40	87.30	668,216
6th May 2025 (Tue)	95.60	95.60	89.50	89.50	426,825
5th May 2025 (Mon)	93.00	93.00	93.00	93.00	0
2nd May 2025 (Fri)	91.00	95.10	89.20	93.00	960,414
1st May 2025 (Thu)	83.00	94.40	83.00	93.70	2,421,787

See more Synthomer price history

Date	Source	Headline
Synthomer (SYNT) Regulatory News
6th May 2025 7:00 am	RNS	Divestment of William Blythe
1st May 2025 4:18 pm	RNS	Results of AGM
1st May 2025 7:00 am	RNS	Trading Statement - Spring 2025
15th Apr 2025 3:00 pm	RNS	Holding(s) in Company
28th Mar 2025 7:30 am	RNS	Director/PDMR Shareholding
27th Mar 2025 7:30 am	RNS	Director/PDMR Shareholding
25th Mar 2025 4:23 pm	RNS	Annual Report and Notice of AGM
25th Mar 2025 11:43 am	RNS	Director/PDMR Shareholding
25th Mar 2025 11:41 am	RNS	Director/PDMR Shareholding
24th Mar 2025 7:30 am	RNS	Holding(s) in Company

See more Synthomer regulatory news

FTSE 100 Latest

Value8,772.38

Change55.93