Simtex Industries PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	26.50	26.50	25.50	25.70	25.70	-2.28%	958,744
Sep 2, 2026	26.30	26.70	25.60	26.30	26.30	3.14%	1,602,654
Sep 1, 2026	25.50	25.80	25.30	25.50	25.50	1.59%	864,398
Aug 31, 2026	25.00	25.70	25.00	25.10	25.10	-0.79%	776,341
Aug 30, 2026	24.80	25.80	24.50	25.30	25.30	2.43%	1,390,368
Aug 27, 2026	25.00	25.10	24.70	24.70	24.70	-	412,491
Aug 25, 2026	24.80	25.00	24.40	24.70	24.70	0.82%	675,271
Aug 24, 2026	24.90	25.20	24.40	24.50	24.50	-1.61%	922,351
Aug 23, 2026	26.00	26.20	24.60	24.90	24.90	-3.86%	1,140,637
Aug 20, 2026	26.10	26.40	25.80	25.90	25.90	-0.38%	764,744
Aug 19, 2026	26.00	26.70	25.80	26.00	26.00	-1.52%	718,418
Aug 18, 2026	26.40	27.60	26.10	26.40	26.40	-1.49%	1,784,508
Aug 17, 2026	26.80	27.40	26.70	26.80	26.80	-2.19%	1,205,763
Aug 16, 2026	27.60	27.90	27.20	27.40	27.40	-1.08%	1,084,958
Aug 13, 2026	28.10	28.10	27.50	27.70	27.70	-0.72%	918,126
Aug 12, 2026	27.70	28.20	27.40	27.90	27.90	1.82%	2,024,943
Aug 11, 2026	27.40	27.80	27.30	27.40	27.40	0.74%	1,022,350
Aug 10, 2026	27.30	27.50	27.00	27.20	27.20	0.37%	1,026,791
Aug 9, 2026	27.80	28.00	26.90	27.10	27.10	-2.17%	1,559,127
Aug 6, 2026	27.70	28.20	27.50	27.70	27.70	-0.72%	1,279,729
Aug 4, 2026	27.90	28.40	27.80	27.90	27.90	-0.71%	1,287,512
Aug 3, 2026	28.40	28.70	28.00	28.10	28.10	-0.71%	1,490,701
Aug 2, 2026	28.40	28.60	28.10	28.30	28.30	0.35%	1,924,348
Jul 30, 2026	27.90	28.40	27.60	28.20	28.20	1.08%	1,376,249
Jul 29, 2026	27.90	28.90	27.70	27.90	27.90	-1.41%	3,280,845
Jul 28, 2026	28.30	28.40	27.40	28.30	28.30	4.04%	1,918,330
Jul 27, 2026	27.20	27.40	26.90	27.20	27.20	1.49%	871,597
Jul 26, 2026	27.30	27.60	26.70	26.80	26.80	-1.83%	1,157,342
Jul 23, 2026	27.30	28.00	27.10	27.30	27.30	-2.15%	1,650,346
Jul 22, 2026	27.90	28.90	27.70	27.90	27.90	-2.11%	2,097,753
Jul 21, 2026	28.20	28.70	28.10	28.50	28.50	1.79%	1,667,141
Jul 20, 2026	27.80	28.20	27.40	28.00	28.00	1.08%	1,126,950
Jul 19, 2026	27.80	28.30	27.60	27.70	27.70	-0.36%	1,362,740
Jul 16, 2026	28.50	28.50	27.50	27.80	27.80	-2.46%	2,789,183
Jul 15, 2026	29.00	29.20	28.40	28.50	28.50	-1.04%	2,420,981
Jul 14, 2026	28.80	29.60	28.60	28.80	28.80	1.05%	5,023,058
Jul 13, 2026	28.50	28.60	28.20	28.50	28.50	1.06%	1,999,112
Jul 12, 2026	28.30	28.70	28.10	28.20	28.20	0.36%	2,577,260
Jul 9, 2026	28.90	28.90	27.70	28.10	28.10	-0.35%	2,990,260
Jul 8, 2026	28.50	29.00	27.90	28.20	28.20	-1.05%	3,210,683
Jul 7, 2026	27.30	29.90	27.30	28.50	28.50	4.78%	8,880,561
Jul 6, 2026	27.20	27.80	27.00	27.20	27.20	0.74%	1,851,483
Jul 5, 2026	27.30	27.70	26.70	27.00	27.00	-1.46%	3,886,418
Jul 2, 2026	27.40	27.80	27.30	27.40	27.40	-1.08%	3,927,628
Jun 30, 2026	27.80	28.10	27.60	27.70	27.70	0.36%	3,257,187
Jun 29, 2026	27.60	27.90	27.10	27.60	27.60	0.73%	3,719,590
Jun 28, 2026	26.90	27.60	26.60	27.40	27.40	2.24%	3,450,339
Jun 25, 2026	26.80	27.00	26.40	26.80	26.80	-0.37%	3,460,159
Jun 24, 2026	26.90	27.40	26.70	26.90	26.90	-1.10%	3,015,505
Jun 23, 2026	26.60	27.30	25.90	27.20	27.20	2.26%	3,537,284