Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 8.750 | 9.400 | 8.210 | 8.750 | 8.750 | 144,562 |
| 2026-05-05 | 7.750 | 9.190 | 7.750 | 8.750 | 8.750 | 455,516 |
| 2026-05-01 | 7.575 | 8.000 | 7.575 | 7.750 | 7.750 | 171,517 |
| 2026-04-30 | 7.000 | 7.950 | 6.550 | 7.500 | 7.500 | 55,612 |
| 2026-04-29 | 7.000 | 7.000 | 6.550 | 7.000 | 7.000 | 314,666 |
| 2026-04-28 | 7.500 | 8.500 | 6.500 | 7.000 | 7.000 | 461,267 |
| 2026-04-27 | 7.250 | 7.950 | 6.550 | 7.250 | 7.250 | 1,924 |
| 2026-04-24 | 7.250 | 7.950 | 6.500 | 7.250 | 7.250 | 110 |
| 2026-04-23 | 7.250 | 7.950 | 6.550 | 7.250 | 7.250 | 1,531 |
| 2026-04-22 | 7.250 | 7.550 | 6.550 | 7.250 | 7.250 | 26,568 |
| 2026-04-21 | 7.250 | 7.550 | 6.750 | 7.250 | 7.250 | 82,006 |
| 2026-04-20 | 7.250 | 7.550 | 7.250 | 7.250 | 7.250 | 2,105 |
| 2026-04-17 | 7.500 | 7.600 | 7.000 | 7.250 | 7.250 | 116,962 |
| 2026-04-16 | 6.750 | 8.000 | 6.500 | 7.700 | 7.700 | 785,645 |
| 2026-04-15 | 6.400 | 6.900 | 6.400 | 6.750 | 6.750 | 290,447 |
| 2026-04-14 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 50,931 |
| 2026-04-13 | 6.000 | 6.500 | 5.650 | 6.000 | 6.000 | 48,335 |
| 2026-04-10 | 6.000 | 6.500 | 5.600 | 6.000 | 6.000 | 87,346 |
| 2026-04-09 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 32,551 |
| 2026-04-08 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 18,169 |
| 2026-04-07 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 58,383 |
| 2026-04-02 | 6.000 | 6.150 | 5.500 | 6.000 | 6.000 | 25,457 |
| 2026-04-01 | 6.000 | 6.175 | 5.550 | 6.000 | 6.000 | 24,527 |
| 2026-03-31 | 6.000 | 6.450 | 5.500 | 6.000 | 6.000 | 432,513 |
| 2026-03-30 | 6.000 | 6.500 | 5.760 | 6.000 | 6.000 | 21,840 |
| 2026-03-27 | 6.250 | 6.500 | 5.760 | 6.000 | 6.000 | 155,145 |
| 2026-03-26 | 6.250 | 6.450 | 6.010 | 6.250 | 6.250 | 146 |
| 2026-03-25 | 6.250 | 6.450 | 6.000 | 6.250 | 6.250 | 7,002 |
| 2026-03-24 | 6.250 | 6.450 | 6.000 | 6.250 | 6.250 | 16,430 |
| 2026-03-23 | 6.450 | 6.450 | 6.010 | 6.250 | 6.250 | 49,773 |
| 2026-03-20 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 322,495 |
| 2026-03-19 | 6.250 | 6.400 | 6.000 | 6.250 | 6.250 | 460,666 |
| 2026-03-18 | 6.250 | 6.450 | 6.000 | 6.250 | 6.250 | 930,166 |
| 2026-03-17 | 6.250 | 6.500 | 6.100 | 6.250 | 6.250 | 33,802 |
| 2026-03-16 | 6.250 | 6.500 | 6.010 | 6.250 | 6.250 | 75,354 |
| 2026-03-13 | 6.900 | 6.900 | 6.000 | 6.250 | 6.250 | 902,083 |
| 2026-03-12 | 7.375 | 7.875 | 6.750 | 7.000 | 7.000 | 125,206 |
| 2026-03-11 | 7.375 | 8.000 | 6.750 | 7.375 | 7.375 | 2,619 |
| 2026-03-10 | 7.375 | 8.000 | 7.375 | 7.375 | 7.375 | 18,325 |
| 2026-03-09 | 7.500 | 8.000 | 6.500 | 7.375 | 7.375 | 112,463 |
| 2026-03-06 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 168 |
| 2026-03-05 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 7,149 |
| 2026-03-04 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 19,233 |
| 2026-03-03 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 95,161 |
| 2026-03-02 | 7.500 | 8.500 | 7.000 | 7.500 | 7.500 | 87,116 |
| 2026-02-27 | 7.750 | 8.500 | 7.000 | 7.500 | 7.500 | 20,065 |
| 2026-02-26 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 5,801 |
| 2026-02-25 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 23,920 |
| 2026-02-24 | 8.250 | 9.000 | 7.000 | 7.750 | 7.750 | 197,737 |
| 2026-02-23 | 8.250 | 8.250 | 7.545 | 8.250 | 8.250 | 1,262 |
| 2026-02-20 | 8.250 | 8.250 | 7.500 | 8.250 | 8.250 | 6,292 |
| 2026-02-19 | 8.250 | 9.000 | 7.530 | 8.250 | 8.250 | 3,285 |
| 2026-02-18 | 8.000 | 9.000 | 7.500 | 8.250 | 8.250 | 116,581 |
| 2026-02-17 | 8.000 | 9.000 | 7.000 | 8.000 | 8.000 | 2,724 |
| 2026-02-16 | 8.000 | 9.000 | 7.000 | 8.000 | 8.000 | 9,837 |
| 2026-02-13 | 7.750 | 8.000 | 7.000 | 8.000 | 8.000 | 307,833 |
| 2026-02-12 | 7.750 | 7.800 | 7.000 | 7.750 | 7.750 | 8,786 |
| 2026-02-11 | 7.750 | 7.780 | 7.750 | 7.750 | 7.750 | 75,522 |
| 2026-02-10 | 7.750 | 7.800 | 7.750 | 7.750 | 7.750 | 219 |
| 2026-02-09 | 7.750 | 7.800 | 7.100 | 7.750 | 7.750 | 3,238 |
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.