Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 8.250 | 8.250 | 7.700 | 8.250 | 8.250 | 3,275 |
| 2026-07-29 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 71,209 |
| 2026-07-28 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 2,097 |
| 2026-07-27 | 8.250 | 9.000 | 7.680 | 8.250 | 8.250 | 12,530 |
| 2026-07-24 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 2,356 |
| 2026-07-23 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 151 |
| 2026-07-22 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 91,822 |
| 2026-07-21 | 8.250 | 9.000 | 7.728 | 8.250 | 8.250 | 4,985 |
| 2026-07-20 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 17,680 |
| 2026-07-17 | 8.250 | 9.000 | 7.728 | 8.250 | 8.250 | 92,207 |
| 2026-07-16 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 3,066 |
| 2026-07-15 | 8.250 | 9.000 | 7.715 | 8.250 | 8.250 | 119,355 |
| 2026-07-14 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 166 |
| 2026-07-13 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 124 |
| 2026-07-10 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 50,217 |
| 2026-07-09 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 22,105 |
| 2026-07-08 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 3,704 |
| 2026-07-07 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 13,845 |
| 2026-07-06 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 11 |
| 2026-07-03 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 4,403 |
| 2026-07-02 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 86 |
| 2026-07-01 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 4 |
| 2026-06-30 | 8.500 | 9.000 | 8.200 | 8.250 | 8.250 | 303,267 |
| 2026-06-29 | 8.500 | 9.100 | 8.200 | 8.500 | 8.500 | 250,095 |
| 2026-06-26 | 8.500 | 9.000 | 8.200 | 8.500 | 8.500 | 200,859 |
| 2026-06-25 | 8.250 | 9.000 | 7.500 | 8.500 | 8.500 | 10,201 |
| 2026-06-24 | 8.250 | 8.700 | 8.250 | 8.250 | 8.250 | 32,674 |
| 2026-06-23 | 9.000 | 9.000 | 8.100 | 8.250 | 8.250 | 379,361 |
| 2026-06-22 | 9.000 | 9.500 | 9.000 | 9.000 | 9.000 | 49,997 |
| 2026-06-19 | 9.000 | 9.400 | 9.000 | 9.000 | 9.000 | 107,301 |
| 2026-06-18 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 105,424 |
| 2026-06-17 | 8.000 | 9.500 | 7.800 | 9.000 | 9.000 | 380,832 |
| 2026-06-16 | 7.750 | 8.400 | 7.600 | 8.000 | 8.000 | 137,183 |
| 2026-06-15 | 7.150 | 8.500 | 7.150 | 7.750 | 7.750 | 249,944 |
| 2026-06-12 | 6.800 | 7.000 | 6.800 | 7.000 | 7.000 | 327,000 |
| 2026-06-11 | 6.500 | 6.500 | 6.010 | 6.500 | 6.500 | 9,000 |
| 2026-06-10 | 6.750 | 7.500 | 6.010 | 6.500 | 6.500 | 39,549 |
| 2026-06-09 | 6.750 | 7.250 | 6.025 | 6.750 | 6.750 | 1,212 |
| 2026-06-08 | 6.750 | 7.500 | 6.000 | 6.750 | 6.750 | 141,846 |
| 2026-06-05 | 6.750 | 7.490 | 6.750 | 6.750 | 6.750 | 11,011 |
| 2026-06-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 160,973 |
| 2026-06-03 | 7.000 | 7.750 | 6.300 | 6.750 | 6.750 | 160,973 |
| 2026-06-02 | 7.000 | 8.000 | 6.000 | 7.000 | 7.000 | 1,454 |
| 2026-06-01 | 7.000 | 7.750 | 6.660 | 7.000 | 7.000 | 43,148 |
| 2026-05-29 | 7.000 | 8.000 | 6.000 | 7.000 | 7.000 | 22,601 |
| 2026-05-28 | 7.000 | 8.000 | 6.000 | 7.000 | 7.000 | 7,647 |
| 2026-05-27 | 7.500 | 8.000 | 6.500 | 7.000 | 7.000 | 35,826 |
| 2026-05-26 | 7.500 | 7.750 | 7.020 | 7.500 | 7.500 | 2,545 |
| 2026-05-22 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 65,240 |
| 2026-05-21 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 14 |
| 2026-05-20 | 8.000 | 8.500 | 7.010 | 7.500 | 7.500 | 42,561 |
| 2026-05-19 | 8.250 | 9.000 | 7.510 | 8.000 | 8.000 | 1,288,359 |
| 2026-05-18 | 8.250 | 9.000 | 7.515 | 8.250 | 8.250 | 54,253 |
| 2026-05-15 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 72 |
| 2026-05-14 | 8.250 | 9.000 | 8.250 | 8.250 | 8.250 | 24,470 |
| 2026-05-13 | 8.500 | 9.500 | 7.600 | 8.250 | 8.250 | 19,762 |
| 2026-05-12 | 8.500 | 9.000 | 7.655 | 8.500 | 8.500 | 14,693 |
| 2026-05-11 | 8.500 | 9.500 | 7.520 | 8.500 | 8.500 | 4,428 |
| 2026-05-08 | 8.750 | 9.400 | 8.000 | 8.750 | 8.750 | 65,873 |
| 2026-05-07 | 8.750 | 9.400 | 8.000 | 8.750 | 8.750 | 15,416 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.