Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
+0.50 (6.25%)
Aug 18, 2026, 4:09 PM GMT
AIM:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 15,605 |
| Aug 17, 2026 | 8.50 | 8.50 | 8.50 | 8.00 | 8.00 | - | 53 |
| Aug 14, 2026 | 8.50 | 8.50 | 7.50 | 8.00 | 8.00 | - | 486 |
| Aug 13, 2026 | 8.50 | 8.50 | 7.52 | 8.00 | 8.00 | - | 20,379 |
| Aug 12, 2026 | 8.25 | 8.50 | 7.50 | 8.00 | 8.00 | -3.03% | 254,523 |
| Aug 11, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 107,349 |
| Aug 10, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 382 |
| Aug 7, 2026 | 8.25 | 9.00 | 7.88 | 8.25 | 8.25 | - | 1,178 |
| Aug 6, 2026 | 8.25 | 9.00 | 7.56 | 8.25 | 8.25 | - | 235,641 |
| Aug 5, 2026 | 8.25 | 9.00 | 7.56 | 8.25 | 8.25 | - | 91,975 |
| Aug 4, 2026 | 8.25 | 9.00 | 7.92 | 8.25 | 8.25 | - | 25,775 |
| Aug 3, 2026 | 8.25 | 8.55 | 7.50 | 8.25 | 8.25 | - | 57,121 |
| Jul 31, 2026 | 8.25 | 7.92 | 7.92 | 8.25 | 8.25 | - | 25,000 |
| Jul 30, 2026 | 8.25 | 7.70 | 7.70 | 8.25 | 8.25 | - | 3,275 |
| Jul 29, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 71,209 |
| Jul 28, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 2,097 |
| Jul 27, 2026 | 8.25 | 9.00 | 7.68 | 8.25 | 8.25 | - | 12,530 |
| Jul 24, 2026 | 8.25 | 9.00 | 8.50 | 8.25 | 8.25 | - | 2,356 |
| Jul 23, 2026 | 8.25 | 7.50 | 7.50 | 8.25 | 8.25 | - | 151 |
| Jul 22, 2026 | 8.25 | 7.80 | 7.50 | 8.25 | 8.25 | - | 91,822 |
| Jul 21, 2026 | 8.25 | 9.00 | 7.73 | 8.25 | 8.25 | - | 4,985 |
| Jul 20, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 17,680 |
| Jul 17, 2026 | 8.25 | 9.00 | 7.73 | 8.25 | 8.25 | - | 92,207 |
| Jul 16, 2026 | 8.25 | 9.00 | 8.50 | 8.25 | 8.25 | - | 3,066 |
| Jul 15, 2026 | 8.25 | 9.00 | 7.72 | 8.25 | 8.25 | - | 119,355 |
| Jul 14, 2026 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | - | 166 |
| Jul 13, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 124 |
| Jul 10, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 50,217 |
| Jul 9, 2026 | 8.25 | 9.00 | 8.26 | 8.25 | 8.25 | - | 22,105 |
| Jul 8, 2026 | 8.25 | 9.00 | 7.50 | 8.25 | 8.25 | - | 3,704 |
| Jul 7, 2026 | 8.25 | 9.00 | 8.26 | 8.25 | 8.25 | - | 13,845 |
| Jul 6, 2026 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | - | 11 |
| Jul 3, 2026 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | - | 4,403 |
| Jul 2, 2026 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | - | 87 |
| Jul 1, 2026 | 9.00 | 9.00 | 9.00 | 8.25 | 8.25 | - | 4 |
| Jun 30, 2026 | 8.50 | 9.00 | 8.20 | 8.25 | 8.25 | -2.94% | 303,267 |
| Jun 29, 2026 | 8.50 | 9.10 | 8.20 | 8.50 | 8.50 | - | 250,095 |
| Jun 26, 2026 | 8.50 | 9.00 | 8.20 | 8.50 | 8.50 | - | 859 |
| Jun 25, 2026 | 8.25 | 9.00 | 7.50 | 8.50 | 8.50 | 3.03% | 10,202 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.70 | 8.25 | 8.25 | - | 32,674 |
| Jun 23, 2026 | 9.00 | 9.00 | 8.10 | 8.25 | 8.25 | -8.33% | 379,361 |
| Jun 22, 2026 | 9.00 | 9.50 | 9.00 | 9.00 | 9.00 | - | 49,997 |
| Jun 19, 2026 | 9.00 | 9.40 | 9.00 | 9.00 | 9.00 | - | 107,301 |
| Jun 18, 2026 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | - | 105,425 |
| Jun 17, 2026 | 8.00 | 9.50 | 7.80 | 9.00 | 9.00 | 12.50% | 380,833 |
| Jun 16, 2026 | 7.75 | 8.40 | 7.60 | 8.00 | 8.00 | 3.23% | 137,183 |
| Jun 15, 2026 | 7.00 | 8.50 | 7.15 | 7.75 | 7.75 | 10.71% | 249,944 |
| Jun 12, 2026 | 6.50 | 6.88 | 6.80 | 7.00 | 7.00 | 7.69% | 327,000 |
| Jun 11, 2026 | 6.50 | 6.01 | 6.01 | 6.50 | 6.50 | - | 9,000 |
| Jun 10, 2026 | 6.75 | 7.50 | 6.01 | 6.50 | 6.50 | -3.70% | 39,549 |