1. Share Prices

  2. Supply@Me Capital PLC (SYME)

0.00p+0.00 (+20.00%)11 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Supply@Me Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20250.00p0.00p0.00p0.00p54,601,041
Dec 10, 20250.00p0.00p0.00p0.00p378,364,114
Dec 9, 20250.00p0.00p0.00p0.00p110,909,257
Dec 8, 20250.00p0.00p0.00p0.00p65,625,120
Dec 5, 20250.00p0.00p0.00p0.00p182,332,751
Dec 4, 20250.00p0.00p0.00p0.00p525,646,212
Dec 3, 20250.00p0.00p0.00p0.00p26,160,181
Dec 2, 20250.00p0.00p0.00p0.00p224,011,465
Dec 1, 20250.00p0.00p0.00p0.00p65,554,417
Nov 28, 20250.00p0.00p0.00p0.00p125,879,916
Nov 27, 20250.00p0.00p0.00p0.00p32,407,169
Nov 26, 20250.00p0.00p0.00p0.00p48,001,716
Nov 25, 20250.00p0.00p0.00p0.00p319,645,161
Nov 24, 20250.00p0.00p0.00p0.00p51,532,098
Nov 21, 20250.00p0.00p0.00p0.00p93,313,790
Nov 20, 20250.00p0.00p0.00p0.00p224,593,112
Nov 19, 20250.00p0.00p0.00p0.00p108,456,969
Nov 18, 20250.00p0.01p0.00p0.00p49,423,175
Nov 17, 20250.00p0.00p0.00p0.00p116,797,941
Nov 14, 20250.00p0.00p0.00p0.00p40,405,372
Nov 13, 20250.00p0.01p0.00p0.00p83,895,573
Nov 12, 20250.00p0.01p0.00p0.00p126,373,686
Nov 11, 20250.00p0.01p0.00p0.00p650,240,197
Nov 10, 20250.00p0.00p0.00p0.00p694,433,077
Nov 7, 20250.00p0.00p0.00p0.00p203,467,832
Nov 6, 20250.01p0.01p0.00p0.00p577,809,011
Nov 5, 20250.01p0.01p0.01p0.01p146,115,416
Nov 4, 20250.01p0.01p0.01p0.01p196,872,690
Nov 3, 20250.01p0.01p0.01p0.01p79,120,359
Oct 31, 20250.01p0.01p0.01p0.01p543,755,571
Oct 30, 20250.01p0.01p0.01p0.01p698,251,423
Oct 29, 20250.01p0.01p0.01p0.01p354,473,090
Oct 28, 20250.01p0.01p0.01p0.01p1,068,564,217
Oct 27, 20250.01p0.01p0.01p0.01p1,367
Oct 24, 20250.01p0.01p0.01p0.01p2,545
Oct 23, 20250.00p0.02p0.00p0.01p686,488,453
Apr 30, 20250.00p0.00p0.00p0.00p359,894,868
Apr 29, 20250.00p0.00p0.00p0.00p947,293,567
Apr 28, 20250.00p0.00p0.00p0.00p989,112,879
Apr 25, 20250.01p0.01p0.00p0.00p187,262,964
Apr 24, 20250.01p0.01p0.00p0.00p262,229,482
Apr 23, 20250.01p0.01p0.00p0.00p324,995,990
Apr 22, 20250.01p0.01p0.00p0.00p225,163,548
Apr 17, 20250.00p0.00p0.00p0.00p187,902,432
Apr 16, 20250.00p0.01p0.00p0.00p358,026,258
Apr 15, 20250.01p0.01p0.00p0.00p679,595,880
Apr 14, 20250.00p0.01p0.00p0.00p168,104,287
Apr 11, 20250.01p0.01p0.00p0.00p227,686,878
Apr 10, 20250.00p0.01p0.00p0.00p551,144,515
Apr 9, 20250.00p0.01p0.00p0.00p476,294,192
123
Showing 1 to 50 of 131

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.