Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7.750 | 8.500 | 7.000 | 7.750 | 7.750 | 25,216 |
| 2026-02-05 | 8.250 | 9.000 | 7.000 | 7.750 | 7.750 | 112,357 |
| 2026-02-04 | 8.250 | 9.000 | 7.500 | 8.250 | 8.250 | 42,193 |
| 2026-02-03 | 8.250 | 8.800 | 7.500 | 8.250 | 8.250 | 123,284 |
| 2026-02-02 | 8.250 | 8.800 | 7.500 | 8.250 | 8.250 | 129 |
| 2026-01-30 | 8.250 | 9.000 | 7.530 | 8.250 | 8.250 | 2,022 |
| 2026-01-29 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 229,609 |
| 2026-01-28 | 8.500 | 9.000 | 8.020 | 8.500 | 8.500 | 3,119 |
| 2026-01-27 | 8.500 | 8.600 | 8.000 | 8.500 | 8.500 | 26,549 |
| 2026-01-26 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 50 |
| 2026-01-23 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 56,725 |
| 2026-01-22 | 8.500 | 8.980 | 8.020 | 8.500 | 8.500 | 6,306 |
| 2026-01-21 | 8.500 | 9.000 | 8.020 | 8.500 | 8.500 | 54,124 |
| 2026-01-20 | 8.500 | 8.980 | 8.155 | 8.500 | 8.500 | 5,397 |
| 2026-01-19 | 9.250 | 10.000 | 8.500 | 8.500 | 8.500 | 131,396 |
| 2026-01-16 | 9.250 | 9.400 | 9.250 | 9.250 | 9.250 | 49 |
| 2026-01-15 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 11,656 |
| 2026-01-14 | 9.250 | 9.750 | 8.665 | 9.250 | 9.250 | 20,535 |
| 2026-01-13 | 9.250 | 10.000 | 8.530 | 9.250 | 9.250 | 13,812 |
| 2026-01-12 | 9.250 | 10.000 | 8.500 | 9.250 | 9.250 | 99,963 |
| 2026-01-09 | 9.250 | 10.000 | 8.630 | 9.250 | 9.250 | 52,738 |
| 2026-01-08 | 9.250 | 9.970 | 8.500 | 9.250 | 9.250 | 43,281 |
| 2026-01-07 | 9.250 | 9.970 | 8.625 | 9.250 | 9.250 | 121,137 |
| 2026-01-06 | 8.834 | 9.500 | 8.834 | 9.250 | 9.250 | 82,465 |
| 2026-01-05 | 8.750 | 9.400 | 8.750 | 8.750 | 8.750 | 15,726 |
| 2026-01-02 | 8.750 | 9.400 | 8.300 | 8.750 | 8.750 | 11,434 |
| 2025-12-31 | 8.750 | 9.400 | 8.000 | 8.750 | 8.750 | 97,882 |
| 2025-12-30 | 8.750 | 9.400 | 8.360 | 8.750 | 8.750 | 33,064 |
| 2025-12-29 | 8.750 | 9.400 | 8.350 | 8.750 | 8.750 | 79,745 |
| 2025-12-24 | 9.000 | 9.490 | 8.900 | 9.000 | 9.000 | 100,003 |
| 2025-12-23 | 8.750 | 9.500 | 8.520 | 9.000 | 9.000 | 127,272 |
| 2025-12-22 | 8.750 | 9.425 | 8.750 | 8.750 | 8.750 | 55,256 |
| 2025-12-19 | 7.900 | 9.000 | 7.900 | 8.500 | 8.500 | 277,190 |
| 2025-12-18 | 7.500 | 7.900 | 7.000 | 7.500 | 7.500 | 454,580 |
| 2025-12-17 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 244,160 |
| 2025-12-16 | 7.500 | 7.750 | 7.000 | 7.500 | 7.500 | 55,055 |
| 2025-12-15 | 7.500 | 7.750 | 7.020 | 7.500 | 7.500 | 23,657 |
| 2025-12-12 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 492 |
| 2025-12-11 | 7.500 | 7.500 | 7.020 | 7.500 | 7.500 | 55,000 |
| 2025-12-10 | 7.500 | 7.875 | 7.125 | 7.500 | 7.500 | 101,614 |
| 2025-12-09 | 8.250 | 8.750 | 7.050 | 7.500 | 7.500 | 148,461 |
| 2025-12-08 | 8.500 | 8.750 | 8.000 | 8.250 | 8.250 | 76,628 |
| 2025-12-05 | 8.500 | 8.750 | 8.020 | 8.500 | 8.500 | 22,670 |
| 2025-12-04 | 8.500 | 8.500 | 8.020 | 8.500 | 8.500 | 46,122 |
| 2025-12-03 | 8.500 | 8.890 | 8.500 | 8.500 | 8.500 | 6,303 |
| 2025-12-02 | 8.500 | 8.890 | 8.020 | 8.500 | 8.500 | 85,733 |
| 2025-12-01 | 8.500 | 8.890 | 8.500 | 8.500 | 8.500 | 19 |
| 2025-11-28 | 8.500 | 8.890 | 8.020 | 8.500 | 8.500 | 49,756 |
| 2025-11-27 | 8.500 | 8.890 | 8.000 | 8.500 | 8.500 | 27,674 |
| 2025-11-26 | 8.500 | 8.890 | 8.050 | 8.500 | 8.500 | 109,257 |
| 2025-11-25 | 8.500 | 8.800 | 8.100 | 8.500 | 8.500 | 2,170 |
| 2025-11-24 | 8.750 | 8.900 | 8.128 | 8.500 | 8.500 | 57,942 |
| 2025-11-21 | 8.750 | 8.800 | 8.030 | 8.750 | 8.750 | 50,771 |
| 2025-11-20 | 8.750 | 9.400 | 8.750 | 8.750 | 8.750 | 558 |
| 2025-11-19 | 8.750 | 9.400 | 8.375 | 8.750 | 8.750 | 85,540 |
| 2025-11-18 | 9.000 | 9.470 | 8.178 | 8.750 | 8.750 | 150,093 |
| 2025-11-17 | 9.000 | 9.750 | 8.331 | 9.000 | 9.000 | 117,889 |
| 2025-11-14 | 9.000 | 9.000 | 8.300 | 9.000 | 9.000 | 73,500 |
| 2025-11-13 | 9.000 | 9.475 | 8.300 | 9.000 | 9.000 | 51,003 |
| 2025-11-12 | 9.000 | 9.475 | 9.000 | 9.000 | 9.000 | 112 |
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.