Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 7.32
-0.44 (-5.61%)
Feb 13, 2026, 3:55 PM GMT
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.00 | 7.99 | 7.00 | 7.60 | - | -1.94% | 222,834 |
| Feb 12, 2026 | 7.75 | 7.80 | 7.00 | 7.75 | 7.75 | - | 8,786 |
| Feb 11, 2026 | 7.75 | 7.78 | 7.78 | 7.75 | 7.75 | - | 75,522 |
| Feb 10, 2026 | 7.80 | 7.80 | 7.80 | 7.75 | 7.75 | - | 219 |
| Feb 9, 2026 | 7.75 | 7.80 | 7.10 | 7.75 | 7.75 | - | 3,238 |
| Feb 6, 2026 | 7.75 | 8.50 | 7.00 | 7.75 | 7.75 | - | 25,217 |
| Feb 5, 2026 | 8.25 | 9.00 | 7.00 | 7.75 | 7.75 | -6.06% | 112,357 |
| Feb 4, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 42,193 |
| Feb 3, 2026 | 8.80 | 8.80 | 7.50 | 8.25 | 8.25 | - | 123,284 |
| Feb 2, 2026 | 8.25 | 8.80 | 7.50 | 8.25 | 8.25 | - | 129 |
| Jan 30, 2026 | 8.25 | 9.00 | 7.53 | 8.25 | 8.25 | - | 2,023 |
| Jan 29, 2026 | 8.02 | 9.00 | 8.00 | 8.25 | 8.25 | -2.94% | 229,610 |
| Jan 28, 2026 | 8.02 | 9.00 | 8.02 | 8.50 | 8.50 | - | 3,119 |
| Jan 27, 2026 | 8.50 | 8.60 | 8.00 | 8.50 | 8.50 | - | 26,549 |
| Jan 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 50 |
| Jan 23, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 56,725 |
| Jan 22, 2026 | 8.50 | 8.98 | 8.02 | 8.50 | 8.50 | - | 6,306 |
| Jan 21, 2026 | 8.50 | 9.00 | 8.02 | 8.50 | 8.50 | - | 54,124 |
| Jan 20, 2026 | 8.50 | 8.98 | 8.16 | 8.50 | 8.50 | - | 5,397 |
| Jan 19, 2026 | 9.25 | 10.00 | 8.55 | 8.50 | 8.50 | -8.11% | 131,396 |
| Jan 16, 2026 | 9.25 | 9.40 | 9.40 | 9.25 | 9.25 | - | 49 |
| Jan 15, 2026 | 9.68 | 10.00 | 8.50 | 9.25 | 9.25 | - | 11,656 |
| Jan 14, 2026 | 9.75 | 9.75 | 8.67 | 9.25 | 9.25 | - | 20,535 |
| Jan 13, 2026 | 9.25 | 10.00 | 8.53 | 9.25 | 9.25 | - | 13,812 |
| Jan 12, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 99,963 |
| Jan 9, 2026 | 9.25 | 10.00 | 8.63 | 9.25 | 9.25 | - | 52,738 |
| Jan 8, 2026 | 9.25 | 9.97 | 8.50 | 9.25 | 9.25 | - | 43,281 |
| Jan 7, 2026 | 9.25 | 9.97 | 8.63 | 9.25 | 9.25 | - | 121,137 |
| Jan 6, 2026 | 8.75 | 9.50 | 8.83 | 9.25 | 9.25 | 5.71% | 82,465 |
| Jan 5, 2026 | 8.75 | 9.40 | 9.25 | 8.75 | 8.75 | - | 15,726 |
| Jan 2, 2026 | 8.75 | 9.40 | 8.30 | 8.75 | 8.75 | - | 11,434 |
| Dec 31, 2025 | 8.75 | 9.40 | 8.00 | 8.75 | 8.75 | - | 97,882 |
| Dec 30, 2025 | 8.75 | 9.40 | 8.36 | 8.75 | 8.75 | - | 33,064 |
| Dec 29, 2025 | 8.75 | 9.40 | 8.35 | 8.75 | 8.75 | -2.78% | 79,745 |
| Dec 24, 2025 | 9.00 | 9.49 | 8.90 | 9.00 | 9.00 | - | 100,003 |
| Dec 23, 2025 | 8.75 | 9.50 | 8.52 | 9.00 | 9.00 | 2.86% | 127,272 |
| Dec 22, 2025 | 8.75 | 9.43 | 8.83 | 8.75 | 8.75 | 2.94% | 55,256 |
| Dec 19, 2025 | 7.50 | 9.00 | 7.90 | 8.50 | 8.50 | 13.33% | 277,190 |
| Dec 18, 2025 | 7.50 | 7.90 | 7.00 | 7.50 | 7.50 | - | 454,580 |
| Dec 17, 2025 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 244,160 |
| Dec 16, 2025 | 7.50 | 7.75 | 7.00 | 7.50 | 7.50 | - | 55,055 |
| Dec 15, 2025 | 7.50 | 7.75 | 7.02 | 7.50 | 7.50 | - | 23,657 |
| Dec 12, 2025 | 7.50 | 7.02 | 7.02 | 7.50 | 7.50 | - | 492 |
| Dec 11, 2025 | 7.50 | 7.42 | 7.02 | 7.50 | 7.50 | - | 55,000 |
| Dec 10, 2025 | 7.50 | 7.88 | 7.13 | 7.50 | 7.50 | - | 101,614 |
| Dec 9, 2025 | 8.25 | 8.75 | 7.05 | 7.50 | 7.50 | -9.09% | 148,461 |
| Dec 8, 2025 | 8.50 | 8.75 | 8.00 | 8.25 | 8.25 | -2.94% | 76,628 |
| Dec 5, 2025 | 8.50 | 8.75 | 8.02 | 8.50 | 8.50 | - | 22,670 |
| Dec 4, 2025 | 8.02 | 8.10 | 8.02 | 8.50 | 8.50 | - | 46,122 |
| Dec 3, 2025 | 8.50 | 8.89 | 8.67 | 8.50 | 8.50 | - | 6,303 |