Symphony Environmental Technologies plc SYM
LSE · United Kingdom · Process Industries
GBp 7.25-0.25 (-3.33%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.25 | -3.33% | GBp 7.06 | GBp 7.50 | GBp 7.00 | 63.16K |
| 2026-09-30 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.47 | 130.56K |
| 2026-09-29 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.03 | 20.20K |
| 2026-09-28 | GBp 7.50 | +3.45% | GBp 7.50 | GBp 7.52 | GBp 7.00 | 10.84K |
| 2026-09-25 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 7.50 | GBp 7.37 | 12.24K |
| 2026-09-24 | GBp 7.25 | -9.38% | GBp 8.00 | GBp 8.50 | GBp 7.11 | 126.42K |
| 2026-09-23 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 18.93K |
| 2026-09-22 | GBp 8.00 | +6.67% | GBp 7.50 | GBp 8.50 | GBp 7.15 | 414.97K |
| 2026-09-21 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 27.81K |
| 2026-09-18 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 8.00 | 50 |
| 2026-09-17 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.00 | 6.95K |
| 2026-09-16 | GBp 7.50 | 0.00% | GBp 7.75 | GBp 8.50 | GBp 7.61 | 53.48K |
| 2026-09-15 | GBp 7.50 | +3.45% | GBp 7.25 | GBp 8.50 | GBp 7.00 | 30.63K |
| 2026-09-14 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 8.00 | GBp 6.50 | 20.84K |
| 2026-09-11 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 8.00 | GBp 6.50 | 37.55K |
| 2026-09-10 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 8.00 | GBp 6.50 | 21.01K |
| 2026-09-09 | GBp 7.25 | 0.00% | GBp 7.25 | GBp 8.00 | GBp 6.50 | 6.98K |
| 2026-09-08 | GBp 7.25 | -3.33% | GBp 7.50 | GBp 8.00 | GBp 6.50 | 94.98K |
| 2026-09-07 | GBp 7.50 | +11.11% | GBp 7.00 | GBp 8.00 | GBp 6.50 | 405.27K |
| 2026-09-04 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.52 | 43.38K |
| 2026-09-03 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.00 | GBp 6.85 | 14.34K |
| 2026-09-02 | GBp 6.75 | -3.57% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 48.19K |
| 2026-09-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 3.26K |
| 2026-08-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.55 | 50.38K |
| 2026-08-27 | GBp 7.00 | -6.67% | GBp 7.50 | GBp 7.50 | GBp 7.00 | 235.34K |
| 2026-08-26 | GBp 7.50 | 0.00% | GBp 7.50 | GBp 8.00 | GBp 7.10 | 39.19K |
| 2026-08-25 | GBp 7.50 | -6.25% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 76.27K |
| 2026-08-24 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.10 | 12.36K |
| 2026-08-21 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 11 |
| 2026-08-20 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 16 |
| 2026-08-19 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 35 |
| 2026-08-18 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 15.61K |
| 2026-08-17 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 8.50 | 53 |
| 2026-08-14 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.50 | 486 |
| 2026-08-13 | GBp 8.00 | 0.00% | GBp 8.00 | GBp 8.50 | GBp 7.52 | 20.38K |
| 2026-08-12 | GBp 8.00 | -3.03% | GBp 8.25 | GBp 8.50 | GBp 7.50 | 254.52K |
| 2026-08-11 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 107.35K |
| 2026-08-10 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 382 |
| 2026-08-07 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.88 | 1.18K |
| 2026-08-06 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.55 | 235.64K |
| 2026-08-05 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.55 | 91.98K |
| 2026-08-04 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.91 | 25.78K |
| 2026-08-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.55 | GBp 7.50 | 57.12K |
| 2026-07-31 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 7.91 | GBp 7.91 | 25.00K |
| 2026-07-30 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 7.70 | GBp 7.70 | 3.28K |
| 2026-07-29 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 71.21K |
| 2026-07-28 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 2.10K |
| 2026-07-27 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.68 | 12.53K |
| 2026-07-24 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 8.50 | 2.36K |
| 2026-07-23 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 7.50 | GBp 7.50 | 151 |
| 2026-07-22 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 7.80 | GBp 7.50 | 91.82K |
| 2026-07-21 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.73 | 4.99K |
| 2026-07-20 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 17.68K |
| 2026-07-17 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.73 | 92.21K |
| 2026-07-16 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 8.50 | 3.07K |
| 2026-07-15 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.72 | 119.36K |
| 2026-07-14 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 9.00 | 166 |
| 2026-07-13 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 123 |
| 2026-07-10 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 50.22K |
| 2026-07-09 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 8.26 | 22.11K |
| 2026-07-08 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 3.70K |
| 2026-07-07 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 8.26 | 13.85K |
| 2026-07-06 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 9.00 | 11 |
| 2026-07-03 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 9.00 | 4.40K |
| 2026-07-02 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 9.00 | 86 |
| 2026-07-01 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 9.00 | GBp 9.00 | 4 |
| 2026-06-30 | GBp 8.25 | -2.94% | GBp 8.50 | GBp 9.00 | GBp 8.20 | 303.27K |
| 2026-06-29 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.10 | GBp 8.20 | 250.10K |
| 2026-06-26 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.20 | 859 |
| 2026-06-25 | GBp 8.50 | +3.03% | GBp 8.25 | GBp 9.00 | GBp 7.50 | 10.20K |
| 2026-06-24 | GBp 8.25 | 0.00% | GBp 8.25 | GBp 8.70 | GBp 8.70 | 32.67K |
| 2026-06-23 | GBp 8.25 | -8.33% | GBp 9.00 | GBp 9.00 | GBp 8.10 | 379.36K |
| 2026-06-22 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 9.00 | 50.00K |
| 2026-06-19 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.40 | GBp 9.00 | 107.30K |
| 2026-06-18 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.50 | GBp 8.50 | 105.42K |
| 2026-06-17 | GBp 9.00 | +12.50% | GBp 8.00 | GBp 9.50 | GBp 7.80 | 380.83K |
| 2026-06-16 | GBp 8.00 | +3.23% | GBp 7.75 | GBp 8.40 | GBp 7.60 | 137.18K |
| 2026-06-15 | GBp 7.75 | +10.71% | GBp 7.00 | GBp 8.50 | GBp 7.15 | 249.94K |
| 2026-06-12 | GBp 7.00 | +7.69% | GBp 6.50 | GBp 6.88 | GBp 6.80 | 327.00K |
| 2026-06-11 | GBp 6.50 | 0.00% | GBp 6.50 | GBp 6.01 | GBp 6.01 | 9.00K |
| 2026-06-10 | GBp 6.50 | -3.70% | GBp 6.75 | GBp 7.50 | GBp 6.01 | 39.55K |
| 2026-06-09 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.25 | GBp 6.03 | 1.21K |
| 2026-06-08 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.50 | GBp 6.00 | 141.85K |
| 2026-06-05 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 7.49 | GBp 7.00 | 11.01K |
| 2026-06-04 | GBp 6.75 | 0.00% | GBp 6.75 | GBp 6.75 | GBp 6.75 | 0 |
| 2026-06-03 | GBp 6.75 | -3.57% | GBp 7.00 | GBp 7.75 | GBp 6.30 | 160.97K |
| 2026-06-02 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 1.45K |
| 2026-06-01 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.75 | GBp 6.66 | 43.15K |
| 2026-05-29 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 22.60K |
| 2026-05-28 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 8.00 | GBp 6.00 | 7.65K |