Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
+1.00 (12.50%)
Jun 17, 2026, 5:00 PM GMT
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 6.75 | 7.25 | 6.03 | 6.75 | 6.75 | - | 1,212 |
| Jun 8, 2026 | 6.75 | 7.50 | 6.00 | 6.75 | 6.75 | - | 141,846 |
| Jun 5, 2026 | 6.75 | 7.49 | 7.00 | 6.75 | 6.75 | - | 11,011 |
| Jun 4, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jun 3, 2026 | 7.00 | 7.75 | 6.30 | 6.75 | 6.75 | -3.57% | 160,973 |
| Jun 2, 2026 | 8.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 1,455 |
| Jun 1, 2026 | 7.00 | 7.75 | 6.66 | 7.00 | 7.00 | - | 43,148 |
| May 29, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 22,602 |
| May 28, 2026 | 7.00 | 8.00 | 6.00 | 7.00 | 7.00 | - | 7,647 |
| May 27, 2026 | 7.50 | 8.00 | 6.50 | 7.00 | 7.00 | -6.67% | 35,827 |
| May 26, 2026 | 7.50 | 7.75 | 7.02 | 7.50 | 7.50 | - | 2,545 |
| May 22, 2026 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | - | 65,240 |
| May 21, 2026 | 7.50 | 7.75 | 7.75 | 7.50 | 7.50 | - | 14 |
| May 20, 2026 | 8.00 | 8.50 | 7.01 | 7.50 | 7.50 | -6.25% | 42,561 |
| May 19, 2026 | 8.25 | 9.00 | 7.51 | 8.00 | 8.00 | -3.03% | 1,288,359 |
| May 18, 2026 | 8.25 | 9.00 | 7.52 | 8.25 | 8.25 | - | 54,253 |
| May 15, 2026 | 8.25 | 9.00 | 9.00 | 8.25 | 8.25 | - | 72 |
| May 14, 2026 | 8.25 | 9.00 | 8.50 | 8.25 | 8.25 | - | 24,470 |
| May 13, 2026 | 8.50 | 9.50 | 7.60 | 8.25 | 8.25 | -2.94% | 19,762 |
| May 12, 2026 | 8.50 | 9.00 | 7.66 | 8.50 | 8.50 | - | 14,693 |
| May 11, 2026 | 8.50 | 9.50 | 7.52 | 8.50 | 8.50 | -2.86% | 4,428 |
| May 8, 2026 | 8.75 | 9.40 | 8.00 | 8.75 | 8.75 | - | 65,873 |
| May 7, 2026 | 8.75 | 9.40 | 8.00 | 8.75 | 8.75 | - | 15,417 |
| May 6, 2026 | 8.75 | 9.40 | 8.21 | 8.75 | 8.75 | - | 144,562 |
| May 5, 2026 | 7.25 | 9.19 | 7.75 | 8.75 | 8.75 | 12.90% | 455,516 |
| May 1, 2026 | 7.50 | 8.00 | 7.58 | 7.75 | 7.75 | 3.33% | 171,517 |
| Apr 30, 2026 | 7.00 | 7.95 | 6.55 | 7.50 | 7.50 | 7.14% | 55,612 |
| Apr 29, 2026 | 7.00 | 7.00 | 6.55 | 7.00 | 7.00 | - | 314,666 |
| Apr 28, 2026 | 7.50 | 8.50 | 6.50 | 7.00 | 7.00 | -3.45% | 461,267 |
| Apr 27, 2026 | 7.25 | 7.95 | 6.55 | 7.25 | 7.25 | - | 1,924 |
| Apr 24, 2026 | 7.25 | 7.95 | 6.50 | 7.25 | 7.25 | - | 110 |
| Apr 23, 2026 | 7.25 | 7.95 | 6.55 | 7.25 | 7.25 | - | 1,531 |
| Apr 22, 2026 | 7.25 | 7.55 | 6.55 | 7.25 | 7.25 | - | 26,568 |
| Apr 21, 2026 | 7.25 | 7.55 | 6.75 | 7.25 | 7.25 | - | 82,006 |
| Apr 20, 2026 | 7.25 | 7.55 | 7.50 | 7.25 | 7.25 | - | 2,105 |
| Apr 17, 2026 | 7.50 | 7.60 | 7.00 | 7.25 | 7.25 | -5.84% | 116,963 |
| Apr 16, 2026 | 6.75 | 8.00 | 6.50 | 7.70 | 7.70 | 14.07% | 785,646 |
| Apr 15, 2026 | 6.00 | 6.90 | 6.40 | 6.75 | 6.75 | 12.50% | 290,448 |
| Apr 14, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 50,931 |
| Apr 13, 2026 | 6.00 | 6.50 | 5.65 | 6.00 | 6.00 | - | 48,335 |
| Apr 10, 2026 | 6.00 | 6.50 | 5.60 | 6.00 | 6.00 | - | 87,346 |
| Apr 9, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 32,551 |
| Apr 8, 2026 | 6.00 | 5.60 | 5.50 | 6.00 | 6.00 | - | 18,169 |
| Apr 7, 2026 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 58,383 |
| Apr 2, 2026 | 6.00 | 6.15 | 5.50 | 6.00 | 6.00 | - | 25,458 |