LSE, SYM End of Day and Historical Share Prices [Symphony Environmental Technologies Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, SYM: Symphony Environmental Technologies PLC

03 Sep 2025

LAST: 10.000	CHANGE: 0.00	OPEN: 10.130	HIGH: 10.130	ASK: 5.750	VOLUME: 71.7K
LAST: 10.000	CHG(%): 0.00	PREV: 10.000	LOW: 9.500	BID: 4.750

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	10.130	10.130	9.500	10.000	71.7K
02 Sep 25	10.020	10.990	9.520	10.000	191.1K
01 Sep 25	10.000	10.990	10.000	10.500	196.6K
29 Aug 25	10.020	10.500	10.020	10.020	20.7K
28 Aug 25	10.020	10.635	10.020	10.500	30.2K
27 Aug 25	10.668	10.668	10.020	10.500	3.7K
26 Aug 25	10.699	10.990	10.000	10.500	318.1K
25 Aug 25	11.000	10.990	10.680	10.750	71.6K
22 Aug 25	10.990	11.000	10.680	10.699	71.6K
21 Aug 25	10.650	11.000	10.650	11.000	24.5K

COMPANY PROFILE

Name:	Symphony Environmental Technologies PLC
About:	Symphony Environmental Technologies plc, together with its subsidiaries, engages in the development and supply of environmental plastic additives and masterbatches in the United Kingdom, rest of Europe, North America, Central and South America, the Middle East, and Asia. The company offers d2p, a suite of masterbatches that provides protection to plastic and rubber products from bacteria, insects, fungi, algae, odour, fouling, and fire. It also provides d2w, a masterbatch technology that accelerates plastic biodegradation, eliminates microplastics, and supports recycling systems. In addition, the company develops and supplies rubber finished products. Symphony Environmental Technologies plc was founded in 1995 and is based in Borehamwood, the United Kingdom.
Industry:	Packaging & Containers
Address:	6 Elstree Gate, Borehamwood, United Kingdom, WD6 1JD
Website:	https://www.symphonyenvironmental.com
ISIN:	GB0009589168
LEI:	2138001WEI2WG26TMH90

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 1970

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	10.20
MA10:	10.45
MA20:	10.94
MA50:	11.61
MA100:	9.07
MA200:	6.09
RSI14:	20.73
WPR14:	-100.00
MTM14:	-1.00
ROC14:	-0.09
ATR:	0.77
Week High:	10.99
Week Low:	9.50
Month High:	13.00
Month Low:	9.50
Year High:	14.00
Year Low:	2.32
Volatility:	37.65

RECENT SPLITS

Date	Ratio
30 Nov 2001	1311-1285