Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 92,793 |
| 2025-05-22 | 7.950 | 7.950 | 7.550 | 7.750 | 7.750 | 146,453 |
| 2025-05-21 | 8.750 | 9.000 | 7.680 | 8.000 | 8.000 | 351,131 |
| 2025-05-20 | 8.750 | 9.200 | 8.000 | 8.750 | 8.750 | 690,335 |
| 2025-05-19 | 9.000 | 9.500 | 8.550 | 8.750 | 8.750 | 560,764 |
| 2025-05-16 | 8.500 | 9.500 | 8.455 | 9.000 | 9.000 | 575,790 |
| 2025-05-15 | 9.000 | 9.450 | 8.360 | 8.500 | 8.500 | 1,425,259 |
| 2025-05-14 | 8.000 | 9.340 | 7.360 | 8.650 | 8.650 | 2,161,839 |
| 2025-05-13 | 8.250 | 8.500 | 7.520 | 8.000 | 8.000 | 2,047,277 |
| 2025-05-12 | 7.000 | 8.625 | 7.000 | 8.250 | 8.250 | 2,071,808 |
| 2025-05-09 | 7.250 | 7.515 | 6.000 | 7.250 | 7.250 | 3,046,827 |
| 2025-05-08 | 3.380 | 8.668 | 3.380 | 7.250 | 7.250 | 11,455,980 |
| 2025-05-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-06 | 3.250 | 3.400 | 3.250 | 3.250 | 3.250 | 3,699 |
| 2025-05-02 | 3.250 | 3.400 | 3.115 | 3.250 | 3.250 | 13,114 |
| 2025-05-01 | 3.250 | 3.410 | 3.103 | 3.250 | 3.250 | 76,295 |
| 2025-04-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-04-29 | 3.050 | 3.450 | 2.950 | 3.250 | 3.250 | 645,658 |
| 2025-04-28 | 3.050 | 3.260 | 2.920 | 3.050 | 3.050 | 177,244 |
| 2025-04-25 | 3.050 | 3.050 | 2.920 | 3.050 | 3.050 | 6,000 |
| 2025-04-24 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-23 | 3.050 | 3.275 | 2.800 | 3.050 | 3.050 | 65,902 |
| 2025-04-22 | 3.050 | 3.275 | 3.050 | 3.050 | 3.050 | 3,228 |
| 2025-04-17 | 3.050 | 3.200 | 2.855 | 3.050 | 3.050 | 324,072 |
| 2025-04-16 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-04-15 | 3.050 | 3.200 | 2.805 | 3.050 | 3.050 | 120,380 |
| 2025-04-14 | 3.050 | 3.200 | 3.050 | 3.050 | 3.050 | 66,562 |
| 2025-04-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-10 | 2.750 | 3.084 | 2.725 | 3.000 | 3.000 | 271,678 |
| 2025-04-09 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-04-08 | 2.750 | 2.750 | 2.750 | 2.750 | 2.750 | 0 |
| 2025-04-07 | 2.750 | 2.750 | 2.500 | 2.750 | 2.750 | 76,622 |
| 2025-04-04 | 2.750 | 2.850 | 2.510 | 2.750 | 2.750 | 220,712 |
| 2025-04-03 | 2.850 | 2.875 | 2.575 | 2.750 | 2.750 | 155,029 |
| 2025-04-02 | 2.850 | 2.875 | 2.703 | 2.850 | 2.850 | 51,795 |
| 2025-04-01 | 2.850 | 2.875 | 2.703 | 2.850 | 2.850 | 963 |
| 2025-03-31 | 2.850 | 2.916 | 2.700 | 2.850 | 2.850 | 254,845 |
| 2025-03-28 | 2.850 | 2.850 | 2.745 | 2.850 | 2.850 | 28,610 |
| 2025-03-27 | 2.850 | 2.991 | 2.703 | 2.850 | 2.850 | 16,163 |
| 2025-03-26 | 2.925 | 2.925 | 2.725 | 2.850 | 2.850 | 487,939 |
| 2025-03-25 | 3.050 | 3.175 | 2.910 | 3.050 | 3.050 | 9,786 |
| 2025-03-24 | 3.050 | 3.175 | 2.850 | 3.050 | 3.050 | 149,689 |
| 2025-03-21 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-03-20 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2025-03-19 | 3.050 | 3.050 | 2.850 | 3.050 | 3.050 | 149,269 |
| 2025-03-18 | 3.050 | 3.175 | 2.915 | 3.050 | 3.050 | 582 |
| 2025-03-17 | 3.100 | 3.275 | 2.980 | 3.050 | 3.050 | 307,274 |
| 2025-03-14 | 3.100 | 3.197 | 2.950 | 3.100 | 3.100 | 619,807 |
| 2025-03-13 | 3.100 | 3.245 | 2.904 | 3.100 | 3.100 | 1,096,932 |
| 2025-03-12 | 3.135 | 3.135 | 3.003 | 3.100 | 3.100 | 181,604 |
| 2025-03-11 | 3.000 | 3.400 | 3.000 | 3.000 | 3.000 | 1,425,409 |
| 2025-03-10 | 2.850 | 2.850 | 2.703 | 2.850 | 2.850 | 8,009 |
| 2025-03-07 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 344 |
| 2025-03-06 | 3.000 | 3.000 | 2.745 | 2.850 | 2.850 | 265,608 |
| 2025-03-05 | 3.150 | 3.168 | 2.800 | 3.150 | 3.150 | 65,787 |
| 2025-03-04 | 3.150 | 3.150 | 2.800 | 3.150 | 3.150 | 115,035 |
| 2025-03-03 | 3.150 | 3.373 | 2.807 | 3.250 | 3.250 | 188,132 |
| 2025-02-28 | 3.150 | 3.150 | 3.075 | 3.150 | 3.150 | 731 |
| 2025-02-27 | 3.150 | 3.175 | 2.800 | 3.150 | 3.150 | 82,993 |
| 2025-02-26 | 3.150 | 3.150 | 2.807 | 3.150 | 3.150 | 125,714 |
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.