Symphony Environmental Technologies plc (AIM:SYM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 6.00
-0.50 (-7.69%)
Nov 6, 2026, 9:29 AM GMT
AIM:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -7.69% | 72 |
| Nov 5, 2026 | 6.50 | 6.70 | 6.70 | 6.50 | 6.50 | - | 373 |
| Nov 4, 2026 | 6.50 | 6.80 | 6.20 | 6.50 | 6.50 | - | 2,182 |
| Nov 3, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 25,338 |
| Nov 2, 2026 | 6.50 | 7.00 | 6.50 | 6.50 | 6.50 | - | 102,283 |
| Oct 30, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 221 |
| Oct 29, 2026 | 7.00 | 7.50 | 6.50 | 6.50 | 6.50 | -7.14% | 350,839 |
| Oct 28, 2026 | 7.00 | 7.50 | 6.52 | 7.00 | 7.00 | - | 111,542 |
| Oct 27, 2026 | 6.75 | 7.50 | 6.83 | 7.00 | 7.00 | 7.69% | 24,690 |
| Oct 26, 2026 | 6.50 | 6.90 | 6.00 | 6.50 | 6.50 | - | 77,265 |
| Oct 23, 2026 | 6.50 | 6.90 | 6.25 | 6.50 | 6.50 | - | 50,000 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 21, 2026 | 6.50 | 6.10 | 6.10 | 6.50 | 6.50 | - | 879 |
| Oct 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 19, 2026 | 6.50 | 7.00 | 6.94 | 6.50 | 6.50 | - | 9,496 |
| Oct 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 15, 2026 | 6.98 | 7.00 | 6.00 | 6.50 | 6.50 | - | 30,364 |
| Oct 14, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 22,535 |
| Oct 13, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 9,316 |
| Oct 12, 2026 | 7.00 | 7.00 | 7.00 | 6.50 | 6.50 | - | 114,248 |
| Oct 9, 2026 | 6.50 | 6.50 | 6.44 | 6.50 | 6.50 | -3.70% | 200,045 |
| Oct 8, 2026 | 6.65 | 7.00 | 6.51 | 6.75 | 6.75 | -3.57% | 75,429 |
| Oct 7, 2026 | 7.00 | 7.50 | 7.20 | 7.00 | 7.00 | - | 290 |
| Oct 6, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 40,417 |
| Oct 5, 2026 | 7.25 | 6.65 | 6.65 | 7.00 | 7.00 | - | 313 |
| Oct 2, 2026 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 55,939 |
| Oct 1, 2026 | 7.06 | 7.50 | 7.00 | 7.25 | 7.25 | -3.33% | 63,106 |
| Sep 30, 2026 | 7.50 | 8.00 | 7.47 | 7.50 | 7.50 | - | 130,555 |
| Sep 29, 2026 | 8.00 | 8.00 | 7.03 | 7.50 | 7.50 | - | 20,200 |
| Sep 28, 2026 | 7.50 | 7.52 | 7.00 | 7.50 | 7.50 | 3.45% | 10,843 |
| Sep 25, 2026 | 7.37 | 7.50 | 7.37 | 7.25 | 7.25 | - | 12,243 |
| Sep 24, 2026 | 7.50 | 8.50 | 7.50 | 7.25 | 7.25 | -9.38% | 2,424 |
| Sep 23, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 18,926 |
| Sep 22, 2026 | 7.15 | 8.50 | 7.15 | 8.00 | 8.00 | 6.67% | 414,970 |
| Sep 21, 2026 | 7.17 | 8.00 | 7.00 | 7.50 | 7.50 | - | 27,808 |
| Sep 18, 2026 | 8.00 | 8.00 | 8.00 | 7.50 | 7.50 | - | 50 |
| Sep 17, 2026 | 7.17 | 8.00 | 7.00 | 7.50 | 7.50 | - | 6,954 |
| Sep 16, 2026 | 8.40 | 8.50 | 7.61 | 7.50 | 7.50 | - | 53,481 |
| Sep 15, 2026 | 7.90 | 8.50 | 7.00 | 7.50 | 7.50 | 3.45% | 30,630 |
| Sep 14, 2026 | 8.00 | 8.00 | 6.50 | 7.25 | 7.25 | - | 20,846 |
| Sep 11, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 37,548 |
| Sep 10, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 21,012 |
| Sep 9, 2026 | 7.25 | 8.00 | 6.50 | 7.25 | 7.25 | - | 6,979 |
| Sep 8, 2026 | 7.50 | 8.00 | 6.50 | 7.25 | 7.25 | -3.33% | 94,978 |
| Sep 7, 2026 | 7.00 | 8.00 | 6.50 | 7.50 | 7.50 | 11.11% | 405,267 |
| Sep 4, 2026 | 6.75 | 7.00 | 6.52 | 6.75 | 6.75 | - | 43,376 |
| Sep 3, 2026 | 6.75 | 7.00 | 6.85 | 6.75 | 6.75 | - | 14,339 |
| Sep 2, 2026 | 7.50 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 48,193 |
| Sep 1, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 3,260 |
| Aug 28, 2026 | 7.00 | 7.50 | 6.55 | 7.00 | 7.00 | - | 50,384 |