Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 11.500 | 11.850 | 10.500 | 11.000 | 11.000 | 317,695 |
| 2025-08-15 | 11.500 | 11.975 | 11.000 | 11.500 | 11.500 | 122,878 |
| 2025-08-14 | 11.750 | 11.975 | 11.050 | 11.500 | 11.500 | 109,150 |
| 2025-08-13 | 11.750 | 12.000 | 11.200 | 11.750 | 11.750 | 123,941 |
| 2025-08-12 | 11.750 | 12.100 | 11.400 | 11.750 | 11.750 | 50,300 |
| 2025-08-11 | 11.750 | 12.372 | 11.600 | 11.750 | 11.750 | 180,026 |
| 2025-08-08 | 11.750 | 12.400 | 11.200 | 11.750 | 11.750 | 49,713 |
| 2025-08-07 | 12.000 | 12.400 | 11.700 | 11.750 | 11.750 | 85,954 |
| 2025-08-06 | 12.000 | 12.050 | 12.000 | 12.000 | 12.000 | 11,938 |
| 2025-08-05 | 11.750 | 12.500 | 11.750 | 11.750 | 11.750 | 214,119 |
| 2025-08-04 | 12.500 | 13.000 | 11.250 | 11.750 | 11.750 | 188,603 |
| 2025-08-01 | 12.500 | 13.000 | 12.333 | 12.500 | 12.500 | 458,559 |
| 2025-07-31 | 12.500 | 12.980 | 12.410 | 12.500 | 12.500 | 111,849 |
| 2025-07-30 | 11.750 | 13.000 | 11.030 | 12.500 | 12.500 | 801,948 |
| 2025-07-29 | 11.750 | 11.750 | 11.030 | 11.750 | 11.750 | 100,093 |
| 2025-07-28 | 11.750 | 11.800 | 11.030 | 11.750 | 11.750 | 64,981 |
| 2025-07-25 | 11.750 | 12.500 | 11.030 | 11.750 | 11.750 | 231,892 |
| 2025-07-24 | 11.250 | 11.850 | 11.000 | 11.000 | 11.000 | 204,772 |
| 2025-07-23 | 12.000 | 12.400 | 10.525 | 11.250 | 11.250 | 394,912 |
| 2025-07-22 | 12.000 | 12.900 | 11.300 | 12.000 | 12.000 | 157,939 |
| 2025-07-21 | 11.165 | 12.960 | 11.000 | 12.000 | 12.000 | 347,998 |
| 2025-07-18 | 13.000 | 13.500 | 11.500 | 12.000 | 12.000 | 625,611 |
| 2025-07-17 | 13.250 | 13.400 | 12.530 | 13.000 | 13.000 | 89,019 |
| 2025-07-16 | 13.500 | 14.000 | 12.500 | 13.250 | 13.250 | 209,157 |
| 2025-07-15 | 12.750 | 14.000 | 12.200 | 13.500 | 13.500 | 705,981 |
| 2025-07-14 | 12.000 | 13.000 | 11.600 | 12.750 | 12.750 | 331,701 |
| 2025-07-11 | 12.000 | 12.980 | 11.550 | 12.000 | 12.000 | 241,458 |
| 2025-07-10 | 12.000 | 12.980 | 11.325 | 12.000 | 12.000 | 179,967 |
| 2025-07-09 | 12.000 | 12.980 | 11.120 | 12.000 | 12.000 | 38,784 |
| 2025-07-08 | 12.250 | 13.700 | 11.404 | 12.000 | 12.000 | 1,391,873 |
| 2025-07-07 | 12.250 | 12.900 | 11.530 | 12.250 | 12.250 | 334,322 |
| 2025-07-04 | 12.500 | 12.800 | 11.500 | 12.250 | 12.250 | 188,908 |
| 2025-07-03 | 12.020 | 12.500 | 12.020 | 12.250 | 12.250 | 132,139 |
| 2025-07-02 | 12.000 | 12.500 | 11.875 | 12.000 | 12.000 | 265,831 |
| 2025-07-01 | 11.250 | 12.500 | 11.000 | 12.000 | 12.000 | 707,607 |
| 2025-06-30 | 11.000 | 12.000 | 10.755 | 11.000 | 11.000 | 422,869 |
| 2025-06-27 | 11.000 | 12.000 | 10.700 | 11.000 | 11.000 | 311,238 |
| 2025-06-26 | 10.250 | 12.000 | 9.650 | 11.000 | 11.000 | 484,508 |
| 2025-06-25 | 10.250 | 10.750 | 9.620 | 10.000 | 10.000 | 439,099 |
| 2025-06-24 | 10.250 | 10.990 | 9.550 | 10.250 | 10.250 | 726,129 |
| 2025-06-23 | 9.000 | 11.000 | 8.810 | 10.250 | 10.250 | 2,343,791 |
| 2025-06-20 | 9.000 | 9.490 | 8.550 | 9.000 | 9.000 | 148,648 |
| 2025-06-19 | 8.500 | 9.200 | 8.020 | 9.000 | 9.000 | 576,467 |
| 2025-06-18 | 7.400 | 8.500 | 7.400 | 8.500 | 8.500 | 601,607 |
| 2025-06-17 | 7.000 | 7.490 | 6.855 | 7.000 | 7.000 | 199,176 |
| 2025-06-16 | 7.000 | 7.450 | 6.750 | 7.000 | 7.000 | 159,722 |
| 2025-06-13 | 7.000 | 7.450 | 6.760 | 7.000 | 7.000 | 119,364 |
| 2025-06-12 | 7.500 | 7.700 | 6.500 | 7.000 | 7.000 | 1,009,602 |
| 2025-06-11 | 7.750 | 8.000 | 7.250 | 7.500 | 7.500 | 411,161 |
| 2025-06-10 | 7.625 | 7.850 | 7.265 | 7.500 | 7.500 | 669,481 |
| 2025-06-09 | 7.625 | 7.625 | 7.265 | 7.625 | 7.625 | 189,289 |
| 2025-06-06 | 7.625 | 7.700 | 7.250 | 7.625 | 7.625 | 222,590 |
| 2025-06-05 | 6.750 | 7.700 | 6.660 | 7.625 | 7.625 | 1,110,024 |
| 2025-06-04 | 7.000 | 7.075 | 6.750 | 6.750 | 6.750 | 45,541 |
| 2025-06-03 | 7.000 | 7.140 | 6.520 | 7.000 | 7.000 | 62,327 |
| 2025-06-02 | 7.000 | 7.185 | 6.725 | 7.000 | 7.000 | 100,168 |
| 2025-05-30 | 7.250 | 7.490 | 6.669 | 7.000 | 7.000 | 435,813 |
| 2025-05-29 | 7.250 | 7.495 | 7.005 | 7.250 | 7.250 | 91,317 |
| 2025-05-28 | 7.500 | 7.900 | 7.020 | 7.250 | 7.250 | 140,492 |
| 2025-05-27 | 7.584 | 7.584 | 7.500 | 7.500 | 7.500 | 374,841 |
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.