Simtex Industries PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 2, 2026	24.30	25.20	24.30	25.00	25.00	2.88%	4,169,930
Jun 1, 2026	24.20	24.50	24.10	24.30	24.30	0.41%	1,567,095
May 24, 2026	24.50	24.50	24.10	24.20	24.20	-0.41%	931,526
May 23, 2026	24.60	24.70	24.20	24.30	24.30	-0.41%	2,395,875
May 21, 2026	24.00	24.60	24.00	24.40	24.40	1.24%	2,645,496
May 20, 2026	24.20	24.40	24.00	24.10	24.10	-0.41%	1,141,817
May 19, 2026	23.90	24.40	23.70	24.20	24.20	1.26%	834,224
May 18, 2026	24.20	24.20	23.90	23.90	23.90	-0.83%	943,201
May 17, 2026	24.40	24.60	24.00	24.10	24.10	-0.82%	1,374,830
May 14, 2026	23.90	24.60	23.90	24.30	24.30	1.25%	1,920,903
May 13, 2026	23.90	24.30	23.90	24.00	24.00	0.42%	1,078,197
May 12, 2026	23.90	24.10	23.70	23.90	23.90	0.42%	1,291,650
May 11, 2026	24.20	24.30	23.70	23.80	23.80	-1.24%	1,465,331
May 10, 2026	24.50	24.50	24.00	24.10	24.10	-1.63%	1,696,994
May 7, 2026	24.80	25.30	24.40	24.50	24.50	-1.21%	2,268,729
May 6, 2026	24.40	24.90	24.20	24.80	24.80	2.06%	2,931,885
May 5, 2026	24.40	24.60	24.20	24.30	24.30	-	1,835,513
May 4, 2026	24.50	24.60	24.10	24.30	24.30	-0.41%	2,602,716
May 3, 2026	24.80	24.80	24.30	24.40	24.40	-1.21%	1,662,499
Apr 30, 2026	24.20	25.20	24.20	24.70	24.70	2.49%	3,875,992
Apr 29, 2026	24.20	24.40	24.00	24.10	24.10	0.42%	1,660,086
Apr 28, 2026	24.60	24.60	23.80	24.00	24.00	-1.64%	1,662,792
Apr 27, 2026	24.70	25.00	24.30	24.40	24.40	-0.81%	2,245,667
Apr 26, 2026	24.80	24.90	24.40	24.60	24.60	-0.40%	2,856,526
Apr 23, 2026	25.20	25.40	24.60	24.70	24.70	-1.98%	4,662,150
Apr 22, 2026	25.60	26.50	24.90	25.20	25.20	-0.79%	6,220,722
Apr 21, 2026	24.40	25.80	24.20	25.40	25.40	4.96%	7,833,714
Apr 20, 2026	24.60	24.70	24.10	24.20	24.20	-1.22%	3,383,890
Apr 19, 2026	24.50	24.70	24.20	24.50	24.50	0.41%	3,986,534
Apr 16, 2026	24.10	24.70	23.90	24.40	24.40	2.09%	4,655,632
Apr 15, 2026	24.10	24.40	23.80	23.90	23.90	-0.83%	3,252,331
Apr 13, 2026	23.80	24.80	23.80	24.10	24.10	1.26%	6,288,176
Apr 12, 2026	23.80	24.00	23.60	23.80	23.80	0.85%	1,889,072
Apr 9, 2026	23.90	24.20	23.20	23.60	23.60	-0.84%	2,852,466
Apr 8, 2026	24.20	24.60	23.70	23.80	23.80	0.42%	5,883,561
Apr 7, 2026	23.50	24.40	23.40	23.70	23.70	1.72%	2,897,554
Apr 6, 2026	23.80	24.20	23.10	23.30	23.30	-1.69%	2,070,562
Apr 5, 2026	24.60	24.60	23.50	23.70	23.70	-3.66%	2,679,822
Apr 2, 2026	25.30	25.50	24.30	24.60	24.60	-2.77%	2,693,124
Apr 1, 2026	24.40	25.50	24.30	25.30	25.30	4.12%	6,683,950