Symphony Environmental Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.150 | 3.150 | 2.810 | 3.150 | 3.150 | 10,000 |
| 2025-02-24 | 3.150 | 3.150 | 2.807 | 3.150 | 3.150 | 152,292 |
| 2025-02-21 | 3.150 | 3.225 | 2.807 | 3.150 | 3.150 | 1,919 |
| 2025-02-20 | 3.150 | 3.150 | 2.863 | 3.150 | 3.150 | 14,955 |
| 2025-02-19 | 3.150 | 3.150 | 2.863 | 3.150 | 3.150 | 4,050 |
| 2025-02-18 | 3.150 | 3.150 | 3.111 | 3.150 | 3.150 | 30,000 |
| 2025-02-17 | 3.150 | 3.150 | 2.807 | 3.150 | 3.150 | 154,500 |
| 2025-02-14 | 3.150 | 3.350 | 2.821 | 3.150 | 3.150 | 65,994 |
| 2025-02-13 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 31,557 |
| 2025-02-12 | 2.990 | 3.150 | 2.990 | 3.150 | 3.150 | 120,380 |
| 2025-02-11 | 2.900 | 2.990 | 2.800 | 2.900 | 2.900 | 227,300 |
| 2025-02-10 | 2.990 | 2.990 | 2.800 | 2.900 | 2.900 | 87,414 |
| 2025-02-07 | 3.150 | 3.175 | 2.800 | 3.150 | 3.150 | 875 |
| 2025-02-06 | 3.150 | 3.175 | 2.800 | 3.150 | 3.150 | 35,783 |
| 2025-02-05 | 3.200 | 3.200 | 2.800 | 3.150 | 3.150 | 165,000 |
| 2025-02-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-02-03 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 10,049 |
| 2025-01-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-30 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 517,421 |
| 2025-01-29 | 3.250 | 3.250 | 3.005 | 3.250 | 3.250 | 197,712 |
| 2025-01-28 | 3.250 | 3.375 | 3.155 | 3.250 | 3.250 | 54,106 |
| 2025-01-27 | 3.250 | 3.275 | 3.210 | 3.250 | 3.250 | 170,090 |
| 2025-01-24 | 3.250 | 3.275 | 3.250 | 3.250 | 3.250 | 37,397 |
| 2025-01-23 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 29,759 |
| 2025-01-22 | 3.250 | 3.490 | 3.000 | 3.250 | 3.250 | 380,667 |
| 2025-01-21 | 3.250 | 3.490 | 3.250 | 3.250 | 3.250 | 237,871 |
| 2025-01-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 55,000 |
| 2025-01-17 | 3.250 | 3.350 | 3.220 | 3.250 | 3.250 | 69,830 |
| 2025-01-16 | 3.250 | 3.275 | 3.000 | 3.250 | 3.250 | 331,545 |
| 2025-01-15 | 3.250 | 3.490 | 3.210 | 3.250 | 3.250 | 224,683 |
| 2025-01-14 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 390,086 |
| 2025-01-13 | 3.150 | 3.150 | 3.135 | 3.150 | 3.150 | 87,899 |
| 2025-01-10 | 3.150 | 3.300 | 3.125 | 3.150 | 3.150 | 417,401 |
| 2025-01-09 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 85,935 |
| 2025-01-08 | 3.150 | 3.270 | 3.100 | 3.150 | 3.150 | 9,784 |
| 2025-01-07 | 3.050 | 3.285 | 3.050 | 3.150 | 3.150 | 966,265 |
| 2025-01-06 | 2.900 | 3.225 | 2.863 | 3.050 | 3.050 | 420,800 |
| 2025-01-03 | 2.900 | 2.980 | 2.863 | 2.900 | 2.900 | 91,084 |
| 2025-01-02 | 2.900 | 2.980 | 2.850 | 2.900 | 2.900 | 114,207 |
| 2024-12-31 | 2.900 | 2.980 | 2.830 | 2.900 | 2.900 | 71,418 |
| 2024-12-30 | 2.900 | 2.980 | 2.900 | 2.900 | 2.900 | 1,426 |
| 2024-12-27 | 2.900 | 2.980 | 2.825 | 2.900 | 2.900 | 155,695 |
| 2024-12-24 | 2.900 | 2.990 | 2.900 | 2.900 | 2.900 | 66 |
| 2024-12-23 | 2.900 | 2.900 | 2.802 | 2.900 | 2.900 | 167,741 |
| 2024-12-20 | 2.900 | 2.970 | 2.855 | 2.900 | 2.900 | 34,667 |
| 2024-12-19 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-12-18 | 2.900 | 2.970 | 2.855 | 2.900 | 2.900 | 5,172 |
| 2024-12-17 | 2.900 | 2.990 | 2.900 | 2.900 | 2.900 | 33 |
| 2024-12-16 | 3.150 | 3.194 | 2.825 | 2.900 | 2.900 | 323,287 |
| 2024-12-13 | 3.150 | 3.204 | 3.000 | 3.150 | 3.150 | 220,669 |
| 2024-12-12 | 3.150 | 3.190 | 3.150 | 3.150 | 3.150 | 15,517 |
| 2024-12-11 | 3.150 | 3.150 | 3.003 | 3.150 | 3.150 | 7,058 |
| 2024-12-10 | 3.195 | 3.195 | 3.000 | 3.150 | 3.150 | 175,305 |
| 2024-12-09 | 3.250 | 3.350 | 3.060 | 3.250 | 3.250 | 48,342 |
| 2024-12-06 | 3.250 | 3.390 | 3.250 | 3.250 | 3.250 | 800 |
| 2024-12-05 | 3.250 | 3.400 | 3.000 | 3.250 | 3.250 | 335,870 |
| 2024-12-04 | 3.550 | 3.670 | 3.250 | 3.250 | 3.250 | 576,649 |
| 2024-12-03 | 3.400 | 3.690 | 3.350 | 3.550 | 3.550 | 141,315 |
| 2024-12-02 | 3.250 | 3.740 | 3.000 | 3.400 | 3.400 | 613,180 |
| 2024-11-29 | 3.250 | 3.435 | 3.200 | 3.250 | 3.250 | 32,504 |
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.