Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 8.50
+0.25 (3.03%)
Jul 27, 2026, 4:09 PM GMT
AIM:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |