Become a Member

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Supply@me Cap (SYME) Share Price

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Supply@me Cap (SYME) Latest Trades
Buy*	6,226,774	0.0031p	Ordinary	16:21:42 - 14-Jan-26
Sell*	11,000,000	0.0028p	Ordinary	16:03:36 - 14-Jan-26
Buy*	6,133	0.00375p	Ordinary	14:48:52 - 14-Jan-26
Buy*	500,000	0.0031p	Ordinary	14:04:04 - 14-Jan-26
Sell*	597,014	0.0027p	Ordinary	13:57:36 - 14-Jan-26
Buy*	3,209,680	0.0031p	Ordinary	13:00:43 - 14-Jan-26
Sell*	35,000	0.002p	Ordinary	12:37:33 - 14-Jan-26
Sell*	6,045,678	0.0027p	Ordinary	12:35:16 - 14-Jan-26
Buy*	53,333	0.00375p	Ordinary	11:48:41 - 14-Jan-26
Unknown*	100,000	0.0038p	Ordinary	10:40:57 - 14-Jan-26

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Jan 2026 (Wed)	0.003	0.003	0.003	0.003	43,142,043
13th Jan 2026 (Tue)	0.003	0.003	0.003	0.003	13,099,265
12th Jan 2026 (Mon)	0.003	0.003	0.003	0.003	15,012,147
9th Jan 2026 (Fri)	0.003	0.003	0.003	0.003	45,256,516
8th Jan 2026 (Thu)	0.003	0.003	0.003	0.003	8,542,983
7th Jan 2026 (Wed)	0.003	0.003	0.003	0.003	33,157,652
6th Jan 2026 (Tue)	0.0035	0.0035	0.003	0.003	181,592,195
5th Jan 2026 (Mon)	0.003	0.003	0.003	0.003	49,418,712
2nd Jan 2026 (Fri)	0.003	0.003	0.003	0.003	37,162,725
1st Jan 2026 (Thu)	0.003	0.003	0.003	0.003	0
31st Dec 2025 (Wed)	0.003	0.003	0.003	0.003	8,096,207
30th Dec 2025 (Tue)	0.003	0.003	0.003	0.003	103,772,821
29th Dec 2025 (Mon)	0.0025	0.003	0.0025	0.003	68,838,807
26th Dec 2025 (Fri)	0.0025	0.0025	0.0025	0.0025	0
25th Dec 2025 (Thu)	0.0025	0.0025	0.0025	0.0025	0
24th Dec 2025 (Wed)	0.0025	0.0025	0.0025	0.0025	57,762,702
23rd Dec 2025 (Tue)	0.0025	0.0025	0.0025	0.0025	74,666,958
22nd Dec 2025 (Mon)	0.0025	0.0025	0.0025	0.0025	29,308,197
19th Dec 2025 (Fri)	0.003	0.003	0.0025	0.0025	224,858,592
18th Dec 2025 (Thu)	0.003	0.003	0.003	0.003	13,017,927
17th Dec 2025 (Wed)	0.003	0.003	0.003	0.003	97,436,996
16th Dec 2025 (Tue)	0.003	0.003	0.003	0.003	20,801,529
15th Dec 2025 (Mon)	0.003	0.003	0.003	0.003	548,971

See more Supply@me Cap price history

Date	Source	Headline
Supply@me Cap (SYME) Regulatory News
6th Jan 2026 7:00 am	RNS	Proposed acquisition - Heads of Terms
19th Dec 2025 7:00 am	RNS	Exercise of Open Offer Warrants
19th Dec 2025 7:00 am	RNS	Exercise of Open Offer Warrants
5th Dec 2025 11:05 am	RNS	Results of AGM and Directorate Change
19th Nov 2025 7:00 am	RNS	Business update
6th Nov 2025 7:00 am	RNS	Notice of AGM
23rd Oct 2025 8:08 am	RNS	Restoration of Listing and Trading
23rd Oct 2025 7:30 am	RNS	Restoration - Supply@Me Capital plc
20th Oct 2025 7:00 am	RNS	Funding update
14th Oct 2025 7:00 am	RNS	H1 2025 unaudited interim report and accounts

See more Supply@me Cap regulatory news

FTSE 100 Latest

Value10,184.35

Change47.00