Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
0.00 (0.00%)
Oct 31, 2025, 4:23 PM GMT+1
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 9.44 | 9.48 | 8.83 | 9.00 | 9.00 | - | 75,648 |
| Oct 30, 2025 | 8.28 | 9.48 | 8.28 | 9.00 | 9.00 | 5.88% | 1,063,009 |
| Oct 29, 2025 | 7.50 | 8.98 | 7.35 | 8.50 | 8.50 | 13.33% | 557,656 |
| Oct 28, 2025 | 7.50 | 7.73 | 7.25 | 7.50 | 7.50 | - | 33,845 |
| Oct 27, 2025 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 333,210 |
| Oct 24, 2025 | 7.50 | 7.95 | 7.16 | 7.50 | 7.50 | - | 446,794 |
| Oct 23, 2025 | 7.00 | 7.65 | 7.00 | 7.50 | 7.50 | 7.14% | 202,961 |
| Oct 22, 2025 | 6.75 | 7.48 | 6.58 | 7.00 | 7.00 | 3.70% | 282,030 |
| Oct 21, 2025 | 6.75 | 6.79 | 6.51 | 6.75 | 6.75 | - | 461,305 |
| Oct 20, 2025 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | - | 194,983 |
| Oct 17, 2025 | 7.00 | 7.00 | 6.50 | 6.75 | 6.75 | -3.57% | 311,193 |
| Oct 16, 2025 | 7.00 | 7.30 | 6.55 | 7.00 | 7.00 | - | 185,705 |
| Oct 15, 2025 | 7.25 | 7.50 | 6.65 | 7.00 | 7.00 | -3.45% | 48,949 |
| Oct 14, 2025 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 3.57% | 40,230 |
| Oct 13, 2025 | 6.75 | 7.30 | 6.55 | 7.00 | 7.00 | 3.70% | 212,742 |
| 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 |