Symphony Environmental Technologies plc (AIM:SYM)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
+0.50 (6.67%)
Sep 18, 2026, 3:52 PM GMT
AIM:SYM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | -6.67% | 235,337 |
| Aug 26, 2026 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 39,188 |
| Aug 25, 2026 | 8.00 | 8.50 | 7.50 | 7.50 | 7.50 | -6.25% | 76,268 |
| Aug 24, 2026 | 8.00 | 8.50 | 8.10 | 8.00 | 8.00 | - | 12,361 |
| Aug 21, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 11 |
| Aug 20, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 16 |
| Aug 19, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 35 |
| Aug 18, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 15,605 |
| Aug 17, 2026 | 8.00 | 8.50 | 8.50 | 8.00 | 8.00 | - | 53 |
| Aug 14, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 486 |
| Aug 13, 2026 | 8.00 | 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 |