Simtex Industries PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	26.60	28.00	26.40	26.60	26.60	-4.32%	4,570,285
Jun 21, 2026	26.70	28.00	26.50	27.80	27.80	5.70%	6,446,096
Jun 18, 2026	26.30	26.40	25.50	26.30	26.30	2.73%	5,396,323
Jun 17, 2026	25.60	26.20	25.60	25.60	25.60	-	2,346,036
Jun 16, 2026	25.60	26.00	25.00	25.60	25.60	1.59%	3,398,231
Jun 15, 2026	25.20	25.80	25.00	25.20	25.20	-1.56%	3,417,528
Jun 14, 2026	25.50	26.30	25.50	25.60	25.60	0.79%	3,686,402
Jun 11, 2026	25.40	25.80	25.20	25.40	25.40	0.40%	2,619,737
Jun 10, 2026	24.90	25.80	24.90	25.30	25.30	2.02%	6,188,216
Jun 9, 2026	24.50	24.80	24.40	24.80	24.80	1.64%	2,440,323
Jun 8, 2026	25.00	25.00	24.30	24.40	24.40	-2.01%	1,592,463
Jun 7, 2026	24.90	25.40	24.80	24.90	24.90	0.40%	3,931,138
Jun 4, 2026	24.80	24.90	24.50	24.80	24.80	-	2,790,615
Jun 3, 2026	25.30	25.40	24.70	24.80	24.80	-0.80%	3,111,119