Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 10.40
+0.65 (6.67%)
Sep 9, 2025, 3:29 PM GMT+1
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.40 | 10.40 | 9.15 | 10.40 | 10.40 | 6.67% | 26,288 |
| 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 |
| Jul 31, 2025 | 12.98 | 12.98 | 12.41 | 12.50 | 12.50 | - | 111,849 |
| Jul 30, 2025 | 12.50 | 13.00 | 11.03 | 12.50 | 12.50 | 6.38% | 801,948 |
| Jul 29, 2025 | 11.57 | 11.75 | 11.03 | 11.75 | 11.75 | - | 100,093 |
| Jul 28, 2025 | 11.03 | 11.80 | 11.03 | 11.75 | 11.75 | - | 64,981 |
| Jul 25, 2025 | 11.03 | 12.50 | 11.03 | 11.75 | 11.75 | 6.82% | 231,892 |
| Jul 24, 2025 | 11.25 | 11.85 | 11.00 | 11.00 | 11.00 | -2.22% | 204,772 |
| Jul 23, 2025 | 11.17 | 12.40 | 10.53 | 11.25 | 11.25 | -6.25% | 394,912 |
| Jul 22, 2025 | 12.40 | 12.90 | 11.30 | 12.00 | 12.00 | - | 157,939 |
| Jul 21, 2025 | 11.04 | 12.96 | 11.00 | 12.00 | 12.00 | - | 422,998 |
| Jul 18, 2025 | 13.50 | 13.50 | 11.50 | 12.00 | 12.00 | -7.69% | 645,678 |
| Jul 17, 2025 | 13.25 | 13.40 | 12.53 | 13.00 | 13.00 | -1.89% | 89,519 |
| Jul 16, 2025 | 12.50 | 14.00 | 12.50 | 13.25 | 13.25 | -1.85% | 209,157 |
| Jul 15, 2025 | 12.20 | 14.00 | 12.20 | 13.50 | 13.50 | 5.88% | 705,981 |
| Jul 14, 2025 | 11.60 | 13.00 | 11.60 | 12.75 | 12.75 | 6.25% | 353,651 |
| Jul 11, 2025 | 11.55 | 12.98 | 11.55 | 12.00 | 12.00 | - | 241,458 |
| Jul 10, 2025 | 12.98 | 12.98 | 11.33 | 12.00 | 12.00 | - | 179,967 |
| Jul 9, 2025 | 12.70 | 12.98 | 11.12 | 12.00 | 12.00 | - | 38,784 |
| Jul 8, 2025 | 12.60 | 13.70 | 11.40 | 12.00 | 12.00 | -2.04% | 1,391,873 |
| Jul 7, 2025 | 12.80 | 12.90 | 11.53 | 12.25 | 12.25 | - | 336,822 |
| Jul 4, 2025 | 11.50 | 12.80 | 11.50 | 12.25 | 12.25 | - | 188,908 |
| Jul 3, 2025 | 12.02 | 12.50 | 12.02 | 12.25 | 12.25 | 2.08% | 133,197 |
| Jul 2, 2025 | 12.50 | 12.50 | 11.88 | 12.00 | 12.00 | - | 265,831 |
| Jul 1, 2025 | 11.78 | 12.50 | 11.00 | 12.00 | 12.00 | 9.09% | 708,607 |