Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
-0.50 (-6.90%)
Oct 10, 2025, 4:27 PM GMT+1
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7.25 | 7.90 | 6.50 | 6.75 | 6.75 | -6.90% | 303,973 |
| Oct 9, 2025 | 6.75 | 7.45 | 6.70 | 7.25 | 7.25 | 7.41% | 137,688 |
| Oct 8, 2025 | 6.75 | 6.99 | 6.60 | 6.75 | 6.75 | - | 68,829 |
| Oct 7, 2025 | 7.25 | 7.35 | 6.75 | 6.75 | 6.75 | -6.90% | 2,137 |
| Oct 6, 2025 | 7.25 | 7.38 | 6.83 | 7.25 | 7.25 | - | 78,800 |
| Oct 3, 2025 | 7.25 | 7.40 | 6.70 | 7.25 | 7.25 | - | 69,172 |
| Oct 2, 2025 | 7.50 | 7.50 | 7.06 | 7.25 | 7.25 | - | 52,819 |
| Oct 1, 2025 | 7.00 | 7.25 | 6.65 | 7.25 | 7.25 | 3.57% | 386,851 |
| Sep 30, 2025 | 7.25 | 7.40 | 6.60 | 7.00 | 7.00 | - | 194,120 |
| Sep 29, 2025 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 223,406 |
| Sep 26, 2025 | 7.25 | 8.00 | 6.70 | 7.25 | 7.25 | 7.41% | 161,968 |
| Sep 25, 2025 | 7.00 | 7.40 | 6.65 | 6.75 | 6.75 | -3.57% | 29,072 |
| Sep 24, 2025 | 7.75 | 7.88 | 6.65 | 7.00 | 7.00 | -9.68% | 817,971 |
| Sep 23, 2025 | 8.25 | 8.25 | 7.50 | 7.75 | 7.75 | -6.06% | 163,775 |
| Sep 22, 2025 | 8.75 | 8.95 | 8.00 | 8.25 | 8.25 | -5.71% | 678,068 |
| Sep 19, 2025 | 8.75 | 8.85 | 8.50 | 8.75 | 8.75 | - | 37,086 |
| Sep 18, 2025 | 9.50 | 9.60 | 8.50 | 8.75 | 8.75 | -7.89% | 206,204 |
| Sep 17, 2025 | 9.75 | 9.98 | 9.00 | 9.50 | 9.50 | -2.56% | 98,943 |
| Sep 16, 2025 | 9.75 | 10.20 | 9.00 | 9.75 | 9.75 | - | 15,614 |
| Sep 15, 2025 | 9.75 | 10.30 | 9.03 | 9.75 | 9.75 | - | 168,806 |
| Sep 12, 2025 | 9.75 | 10.30 | 9.15 | 9.75 | 9.75 | - | 81,541 |
| Sep 11, 2025 | 9.75 | 10.40 | 9.00 | 9.75 | 9.75 | - | 23,948 |
| Sep 10, 2025 | 9.75 | 10.40 | 9.15 | 9.75 | 9.75 | - | 8,966 |
| Sep 9, 2025 | 9.75 | 10.40 | 9.15 | 9.75 | 9.75 | - | 22,388 |
| Sep 8, 2025 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | -2.50% | 212,082 |
| Sep 5, 2025 | 10.00 | 10.00 | 9.05 | 10.00 | 10.00 | - | 46,176 |
| Sep 4, 2025 | 9.52 | 10.10 | 9.52 | 10.00 | 10.00 | - | 12,510 |
| Sep 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 71,749 |
| Sep 2, 2025 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 206,046 |
| Sep 1, 2025 | 10.00 | 10.99 | 10.00 | 10.50 | 10.50 | - | 196,587 |
| Aug 29, 2025 | 10.02 | 10.50 | 10.02 | 10.50 | 10.50 | - | 31,312 |
| Aug 28, 2025 | 10.02 | 10.64 | 10.02 | 10.50 | 10.50 | - | 35,836 |
| Aug 27, 2025 | 10.67 | 10.67 | 10.02 | 10.50 | 10.50 | - | 4,079 |
| Aug 26, 2025 | 10.70 | 10.99 | 10.00 | 10.50 | 10.50 | -2.33% | 369,090 |
| Aug 22, 2025 | 10.99 | 10.99 | 10.68 | 10.75 | 10.75 | -2.27% | 87,121 |
| Aug 21, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | - | 39,468 |
| Aug 20, 2025 | 11.20 | 11.20 | 10.55 | 11.00 | 11.00 | - | 44,332 |
| Aug 19, 2025 | 11.48 | 11.48 | 10.50 | 11.00 | 11.00 | - | 194,668 |
| Aug 18, 2025 | 11.85 | 11.85 | 10.50 | 11.00 | 11.00 | -4.35% | 355,195 |
| Aug 15, 2025 | 11.20 | 11.98 | 11.00 | 11.50 | 11.50 | - | 190,878 |
| Aug 14, 2025 | 11.23 | 11.98 | 11.05 | 11.50 | 11.50 | -2.13% | 109,150 |
| Aug 13, 2025 | 11.47 | 12.00 | 11.20 | 11.75 | 11.75 | - | 123,941 |
| Aug 12, 2025 | 11.40 | 12.10 | 11.40 | 11.75 | 11.75 | - | 58,633 |
| Aug 11, 2025 | 12.37 | 12.37 | 11.60 | 11.75 | 11.75 | - | 180,026 |
| Aug 8, 2025 | 12.40 | 12.40 | 11.20 | 11.75 | 11.75 | - | 49,724 |
| Aug 7, 2025 | 12.00 | 12.40 | 11.70 | 11.75 | 11.75 | -2.08% | 86,034 |
| Aug 6, 2025 | 12.05 | 12.05 | 12.00 | 12.00 | 12.00 | 2.13% | 23,876 |
| Aug 5, 2025 | 12.32 | 12.50 | 11.75 | 11.75 | 11.75 | - | 217,919 |
| Aug 4, 2025 | 12.88 | 13.00 | 11.25 | 11.75 | 11.75 | -6.00% | 200,541 |
| Aug 1, 2025 | 12.60 | 13.00 | 12.33 | 12.50 | 12.50 | - | 474,001 |