Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 9.000 | 9.475 | 8.300 | 9.000 | 9.000 | 11,487 |
| 2025-11-10 | 9.000 | 9.000 | 8.275 | 9.000 | 9.000 | 85,302 |
| 2025-11-07 | 9.000 | 9.480 | 8.650 | 9.000 | 9.000 | 50,529 |
| 2025-11-06 | 9.000 | 9.480 | 8.625 | 9.000 | 9.000 | 209,416 |
| 2025-11-05 | 9.000 | 9.475 | 8.800 | 9.000 | 9.000 | 13,778 |
| 2025-11-04 | 9.000 | 9.490 | 8.650 | 9.000 | 9.000 | 342,426 |
| 2025-11-03 | 9.250 | 9.450 | 8.600 | 9.000 | 9.000 | 111,302 |
| 2025-10-31 | 9.000 | 9.480 | 8.825 | 9.000 | 9.000 | 75,648 |
| 2025-10-30 | 8.500 | 9.480 | 8.280 | 9.000 | 9.000 | 1,063,009 |
| 2025-10-29 | 7.500 | 8.980 | 7.350 | 8.500 | 8.500 | 557,656 |
| 2025-10-28 | 7.500 | 7.730 | 7.250 | 7.500 | 7.500 | 33,845 |
| 2025-10-27 | 7.500 | 8.000 | 7.100 | 7.500 | 7.500 | 333,210 |
| 2025-10-24 | 7.500 | 7.952 | 7.160 | 7.500 | 7.500 | 446,794 |
| 2025-10-23 | 7.255 | 7.650 | 7.255 | 7.500 | 7.500 | 202,961 |
| 2025-10-22 | 6.750 | 7.475 | 6.575 | 7.000 | 7.000 | 232,030 |
| 2025-10-21 | 6.750 | 6.835 | 6.510 | 6.750 | 6.750 | 461,305 |
| 2025-10-20 | 6.750 | 6.875 | 6.500 | 6.750 | 6.750 | 184,994 |
| 2025-10-17 | 6.850 | 6.850 | 6.500 | 6.750 | 6.750 | 261,193 |
| 2025-10-16 | 7.000 | 7.300 | 6.550 | 7.000 | 7.000 | 185,686 |
| 2025-10-15 | 7.250 | 7.500 | 6.650 | 7.000 | 7.000 | 48,949 |
| 2025-10-14 | 7.195 | 7.300 | 7.195 | 7.250 | 7.250 | 40,223 |
| 2025-10-13 | 6.750 | 7.300 | 6.550 | 7.000 | 7.000 | 161,184 |
| 2025-10-10 | 7.250 | 7.900 | 6.500 | 6.750 | 6.750 | 303,973 |
| 2025-10-09 | 6.750 | 7.450 | 6.700 | 7.250 | 7.250 | 137,688 |
| 2025-10-08 | 6.750 | 6.990 | 6.600 | 6.750 | 6.750 | 68,171 |
| 2025-10-07 | 7.250 | 7.350 | 6.750 | 6.750 | 6.750 | 1,837 |
| 2025-10-06 | 7.250 | 7.378 | 6.833 | 7.250 | 7.250 | 68,800 |
| 2025-10-03 | 7.250 | 7.400 | 6.700 | 7.250 | 7.250 | 69,172 |
| 2025-10-02 | 7.500 | 7.500 | 7.055 | 7.250 | 7.250 | 32,825 |
| 2025-10-01 | 7.000 | 7.250 | 6.650 | 7.250 | 7.250 | 386,851 |
| 2025-09-30 | 7.250 | 7.400 | 6.600 | 7.000 | 7.000 | 194,120 |
| 2025-09-29 | 7.250 | 7.500 | 7.000 | 7.000 | 7.000 | 223,406 |
| 2025-09-26 | 7.250 | 8.000 | 6.700 | 7.250 | 7.250 | 161,968 |
| 2025-09-25 | 7.000 | 7.400 | 6.650 | 6.750 | 6.750 | 29,015 |
| 2025-09-24 | 7.750 | 7.875 | 6.650 | 7.000 | 7.000 | 717,973 |
| 2025-09-23 | 8.000 | 8.000 | 7.500 | 7.750 | 7.750 | 135,575 |
| 2025-09-22 | 8.750 | 8.950 | 8.000 | 8.250 | 8.250 | 640,565 |
| 2025-09-19 | 8.750 | 8.850 | 8.500 | 8.750 | 8.750 | 37,086 |
| 2025-09-18 | 9.500 | 9.600 | 8.500 | 8.750 | 8.750 | 171,407 |
| 2025-09-17 | 9.750 | 9.980 | 9.000 | 9.500 | 9.500 | 98,943 |
| 2025-09-16 | 9.750 | 10.200 | 9.000 | 9.750 | 9.750 | 14,943 |
| 2025-09-15 | 9.750 | 10.300 | 9.028 | 9.750 | 9.750 | 168,806 |
| 2025-09-12 | 9.750 | 10.300 | 9.153 | 9.750 | 9.750 | 81,541 |
| 2025-09-11 | 9.750 | 10.400 | 9.000 | 9.750 | 9.750 | 14,948 |
| 2025-09-10 | 9.750 | 10.400 | 9.153 | 9.750 | 9.750 | 8,966 |
| 2025-09-09 | 9.750 | 10.400 | 9.153 | 9.750 | 9.750 | 22,338 |
| 2025-09-08 | 9.900 | 9.900 | 9.000 | 9.750 | 9.750 | 212,082 |
| 2025-09-05 | 10.000 | 10.000 | 9.050 | 10.000 | 10.000 | 41,281 |
| 2025-09-04 | 10.000 | 10.100 | 9.520 | 10.000 | 10.000 | 11,510 |
| 2025-09-03 | 10.000 | 10.130 | 9.500 | 10.000 | 10.000 | 71,749 |
| 2025-09-02 | 10.500 | 10.990 | 9.520 | 10.000 | 10.000 | 191,077 |
| 2025-09-01 | 10.500 | 10.990 | 10.000 | 10.500 | 10.500 | 196,587 |
| 2025-08-29 | 10.500 | 10.500 | 10.020 | 10.500 | 10.500 | 20,656 |
| 2025-08-28 | 10.500 | 10.635 | 10.020 | 10.500 | 10.500 | 30,223 |
| 2025-08-27 | 10.500 | 10.668 | 10.020 | 10.500 | 10.500 | 3,699 |
| 2025-08-26 | 10.750 | 10.990 | 10.000 | 10.500 | 10.500 | 318,097 |
| 2025-08-22 | 10.990 | 10.990 | 10.680 | 10.750 | 10.750 | 71,617 |
| 2025-08-21 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 24,468 |
| 2025-08-20 | 11.000 | 11.200 | 10.550 | 11.000 | 11.000 | 33,883 |
| 2025-08-19 | 11.000 | 11.480 | 10.500 | 11.000 | 11.000 | 177,673 |
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.