Symphony Environmental Technologies plc (AIM:SYM)
London
· Delayed Price · Currency is GBP · Price in GBX 8.50
0.00 (0.00%)
At close: Dec 5, 2025
AIM:SYM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.50 | 8.75 | 8.02 | 8.50 | 8.50 | - | 22,670 |
| Dec 4, 2025 | 8.02 | 8.10 | 8.02 | 8.50 | 8.50 | - | 46,122 |
| Dec 3, 2025 | 8.50 | 8.89 | 8.67 | 8.50 | 8.50 | - | 6,303 |
| Dec 2, 2025 | 8.50 | 8.89 | 8.02 | 8.50 | 8.50 | - | 85,733 |
| Dec 1, 2025 | 8.50 | 8.89 | 8.89 | 8.50 | 8.50 | - | 19 |
| Nov 28, 2025 | 8.50 | 8.89 | 8.02 | 8.50 | 8.50 | - | 49,756 |
| Nov 27, 2025 | 8.50 | 8.89 | 8.00 | 8.50 | 8.50 | - | 27,674 |
| Nov 26, 2025 | 8.80 | 8.89 | 8.05 | 8.50 | 8.50 | - | 109,257 |
| Nov 25, 2025 | 8.50 | 8.80 | 8.10 | 8.50 | 8.50 | - | 2,170 |
| Nov 24, 2025 | 8.75 | 8.90 | 8.13 | 8.50 | 8.50 | -2.86% | 57,942 |
| Nov 21, 2025 | 8.75 | 8.80 | 8.03 | 8.75 | 8.75 | - | 50,771 |
| Nov 20, 2025 | 8.75 | 9.40 | 8.95 | 8.75 | 8.75 | - | 558 |
| Nov 19, 2025 | 8.75 | 9.40 | 8.38 | 8.75 | 8.75 | - | 85,540 |
| Nov 18, 2025 | 9.00 | 9.47 | 8.18 | 8.75 | 8.75 | -2.78% | 150,093 |
| Nov 17, 2025 | 9.00 | 9.75 | 8.33 | 9.00 | 9.00 | - | 117,889 |
| Nov 14, 2025 | 9.00 | 8.30 | 8.30 | 9.00 | 9.00 | - | 73,500 |
| Nov 13, 2025 | 9.00 | 9.48 | 8.30 | 9.00 | 9.00 | - | 51,003 |
| Nov 12, 2025 | 9.00 | 9.48 | 9.48 | 9.00 | 9.00 | - | 112 |
| Nov 11, 2025 | 9.00 | 9.48 | 8.30 | 9.00 | 9.00 | - | 11,487 |
| Nov 10, 2025 | 9.00 | 9.00 | 8.28 | 9.00 | 9.00 | - | 85,302 |
| Nov 7, 2025 | 9.00 | 9.48 | 8.65 | 9.00 | 9.00 | - | 50,529 |
| Nov 6, 2025 | 9.00 | 9.48 | 8.63 | 9.00 | 9.00 | - | 209,416 |
| Nov 5, 2025 | 9.00 | 9.48 | 8.80 | 9.00 | 9.00 | - | 13,778 |
| Nov 4, 2025 | 9.00 | 9.49 | 8.65 | 9.00 | 9.00 | - | 342,426 |
| Nov 3, 2025 | 9.25 | 9.45 | 8.60 | 9.00 | 9.00 | - | 111,302 |
| Oct 31, 2025 | 9.00 | 9.48 | 8.83 | 9.00 | 9.00 | - | 75,648 |
| Oct 30, 2025 | 8.50 | 9.48 | 8.28 | 9.00 | 9.00 | 5.88% | 1,063,009 |
| Oct 29, 2025 | 7.50 | 8.98 | 7.35 | 8.50 | 8.50 | 13.33% | 557,656 |
| Oct 28, 2025 | 7.50 | 7.73 | 7.25 | 7.50 | 7.50 | - | 33,845 |
| Oct 27, 2025 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | - | 333,210 |
| Oct 24, 2025 | 7.50 | 7.95 | 7.16 | 7.50 | 7.50 | - | 446,794 |
| Oct 23, 2025 | 7.00 | 7.65 | 7.26 | 7.50 | 7.50 | 7.14% | 202,961 |
| Oct 22, 2025 | 6.75 | 7.48 | 6.58 | 7.00 | 7.00 | 3.70% | 232,030 |
| Oct 21, 2025 | 6.75 | 6.84 | 6.51 | 6.75 | 6.75 | - | 461,305 |
| Oct 20, 2025 | 6.75 | 6.88 | 6.50 | 6.75 | 6.75 | - | 184,994 |
| Oct 17, 2025 | 7.00 | 6.85 | 6.50 | 6.75 | 6.75 | -3.57% | 261,193 |
| Oct 16, 2025 | 7.00 | 7.30 | 6.55 | 7.00 | 7.00 | - | 185,686 |
| Oct 15, 2025 | 7.25 | 7.50 | 6.65 | 7.00 | 7.00 | -3.45% | 48,949 |
| Oct 14, 2025 | 7.00 | 7.30 | 7.20 | 7.25 | 7.25 | 3.57% | 40,223 |
| Oct 13, 2025 | 6.75 | 7.30 | 6.55 | 7.00 | 7.00 | 3.70% | 161,184 |
| Oct 10, 2025 | 7.25 | 7.90 | 6.50 | 6.75 | 6.75 | -6.90% | 303,973 |
| Oct 9, 2025 | 6.75 | 7.45 | 6.70 | 7.25 | 7.25 | 7.41% | 137,688 |
| Oct 8, 2025 | 6.75 | 6.99 | 6.60 | 6.75 | 6.75 | - | 68,171 |
| Oct 7, 2025 | 7.25 | 7.35 | 7.00 | 6.75 | 6.75 | -6.90% | 1,837 |
| Oct 6, 2025 | 7.25 | 7.38 | 6.83 | 7.25 | 7.25 | - | 68,800 |
| Oct 3, 2025 | 7.25 | 7.40 | 6.70 | 7.25 | 7.25 | - | 69,172 |
| Oct 2, 2025 | 7.50 | 7.50 | 7.06 | 7.25 | 7.25 | - | 32,825 |
| Oct 1, 2025 | 7.00 | 7.24 | 6.65 | 7.25 | 7.25 | 3.57% | 386,851 |
| Sep 30, 2025 | 7.25 | 7.40 | 6.60 | 7.00 | 7.00 | - | 194,120 |
| Sep 29, 2025 | 7.25 | 7.50 | 7.00 | 7.00 | 7.00 | -3.45% | 223,406 |
| Sep 26, 2025 | 7.25 | 8.00 | 6.70 | 7.25 | 7.25 | 7.41% | 161,968 |
| Sep 25, 2025 | 7.00 | 7.40 | 6.65 | 6.75 | 6.75 | -3.57% | 29,015 |
| Sep 24, 2025 | 7.75 | 7.88 | 6.65 | 7.00 | 7.00 | -9.68% | 717,973 |
| Sep 23, 2025 | 8.25 | 8.00 | 7.50 | 7.75 | 7.75 | -6.06% | 135,575 |
| Sep 22, 2025 | 8.75 | 8.95 | 8.00 | 8.25 | 8.25 | -5.71% | 640,565 |
| Sep 19, 2025 | 8.75 | 8.85 | 8.50 | 8.75 | 8.75 | - | 37,086 |
| Sep 18, 2025 | 9.50 | 9.60 | 8.50 | 8.75 | 8.75 | -7.89% | 171,407 |
| Sep 17, 2025 | 9.75 | 9.98 | 9.00 | 9.50 | 9.50 | -2.56% | 98,943 |
| Sep 16, 2025 | 9.75 | 10.20 | 9.00 | 9.75 | 9.75 | - | 14,943 |
| Sep 15, 2025 | 9.75 | 10.30 | 9.03 | 9.75 | 9.75 | - | 168,806 |
| Sep 12, 2025 | 9.75 | 10.30 | 9.15 | 9.75 | 9.75 | - | 81,541 |
| Sep 11, 2025 | 9.75 | 10.40 | 9.00 | 9.75 | 9.75 | - | 14,948 |
| Sep 10, 2025 | 9.75 | 10.40 | 9.15 | 9.75 | 9.75 | - | 8,966 |
| Sep 9, 2025 | 9.75 | 10.40 | 9.15 | 9.75 | 9.75 | - | 22,338 |
| Sep 8, 2025 | 10.00 | 9.90 | 9.00 | 9.75 | 9.75 | -2.50% | 212,082 |
| Sep 5, 2025 | 10.00 | 9.90 | 9.05 | 10.00 | 10.00 | - | 41,281 |
| Sep 4, 2025 | 10.00 | 10.10 | 9.52 | 10.00 | 10.00 | - | 11,510 |
| Sep 3, 2025 | 10.00 | 10.13 | 9.50 | 10.00 | 10.00 | - | 71,749 |
| Sep 2, 2025 | 10.50 | 10.99 | 9.52 | 10.00 | 10.00 | -4.76% | 191,077 |
| Sep 1, 2025 | 10.50 | 10.99 | 10.00 | 10.50 | 10.50 | - | 196,587 |
| Aug 29, 2025 | 10.50 | 10.02 | 10.02 | 10.50 | 10.50 | - | 20,656 |
| Aug 28, 2025 | 10.50 | 10.64 | 10.02 | 10.50 | 10.50 | - | 30,223 |
| Aug 27, 2025 | 10.50 | 10.67 | 10.02 | 10.50 | 10.50 | - | 3,699 |
| Aug 26, 2025 | 10.75 | 10.99 | 10.00 | 10.50 | 10.50 | -2.33% | 318,097 |
| Aug 22, 2025 | 11.00 | 10.99 | 10.68 | 10.75 | 10.75 | -2.27% | 71,617 |
| Aug 21, 2025 | 11.00 | 10.68 | 10.65 | 11.00 | 11.00 | - | 24,468 |
| Aug 20, 2025 | 11.00 | 11.20 | 10.55 | 11.00 | 11.00 | - | 33,883 |
| Aug 19, 2025 | 11.00 | 11.48 | 10.50 | 11.00 | 11.00 | - | 177,673 |
| Aug 18, 2025 | 11.50 | 11.85 | 10.50 | 11.00 | 11.00 | -4.35% | 317,695 |
| Aug 15, 2025 | 11.50 | 11.98 | 11.00 | 11.50 | 11.50 | - | 122,878 |
| Aug 14, 2025 | 11.75 | 11.98 | 11.05 | 11.50 | 11.50 | -2.13% | 109,150 |
| Aug 13, 2025 | 11.75 | 12.00 | 11.20 | 11.75 | 11.75 | - | 123,941 |
| Aug 12, 2025 | 11.75 | 12.10 | 11.40 | 11.75 | 11.75 | - | 50,300 |
| Aug 11, 2025 | 11.75 | 12.37 | 11.60 | 11.75 | 11.75 | - | 180,026 |
| Aug 8, 2025 | 11.75 | 12.40 | 11.20 | 11.75 | 11.75 | - | 49,713 |
| Aug 7, 2025 | 12.00 | 12.40 | 11.70 | 11.75 | 11.75 | -2.08% | 85,954 |
| Aug 6, 2025 | 11.75 | 12.05 | 12.05 | 12.00 | 12.00 | 2.13% | 11,938 |
| Aug 5, 2025 | 11.75 | 12.50 | 11.83 | 11.75 | 11.75 | - | 214,119 |
| Aug 4, 2025 | 12.50 | 13.00 | 11.25 | 11.75 | 11.75 | -6.00% | 188,603 |
| Aug 1, 2025 | 12.50 | 13.00 | 12.33 | 12.50 | 12.50 | - | 458,559 |
| Jul 31, 2025 | 12.50 | 12.98 | 12.41 | 12.50 | 12.50 | - | 111,849 |
| Jul 30, 2025 | 11.75 | 13.00 | 11.03 | 12.50 | 12.50 | 6.38% | 801,948 |
| Jul 29, 2025 | 11.75 | 11.57 | 11.03 | 11.75 | 11.75 | - | 100,093 |
| Jul 28, 2025 | 11.75 | 11.80 | 11.03 | 11.75 | 11.75 | - | 64,981 |
| Jul 25, 2025 | 11.75 | 12.50 | 11.03 | 11.75 | 11.75 | 6.82% | 231,892 |
| Jul 24, 2025 | 11.25 | 11.85 | 11.00 | 11.00 | 11.00 | -2.22% | 204,772 |
| Jul 23, 2025 | 12.00 | 12.40 | 10.53 | 11.25 | 11.25 | -6.25% | 394,912 |
| Jul 22, 2025 | 12.00 | 12.90 | 11.30 | 12.00 | 12.00 | - | 157,939 |
| Jul 21, 2025 | 12.00 | 12.96 | 11.00 | 12.00 | 12.00 | - | 347,998 |
| Jul 18, 2025 | 13.00 | 13.50 | 11.50 | 12.00 | 12.00 | -7.69% | 625,611 |