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*	127,692	0.0039p	Ordinary	16:24:55 - 27-Feb-26
Sell*	10,000,000	0.00325p	Ordinary	16:06:31 - 27-Feb-26
Buy*	76,666	0.0039p	Ordinary	15:09:45 - 27-Feb-26
Buy*	127,692	0.0039p	Ordinary	15:07:54 - 27-Feb-26
Buy*	893,076	0.0039p	Ordinary	15:06:37 - 27-Feb-26
Sell*	2,194,100	0.00325p	Ordinary	14:47:00 - 27-Feb-26
Sell*	73,333	0.003p	SI Trade	14:42:48 - 27-Feb-26
Sell*	4,666	0.003p	SI Trade	14:42:48 - 27-Feb-26
Sell*	5,667	0.003p	SI Trade	14:42:48 - 27-Feb-26
Sell*	83,520	0.003p	SI Trade	14:42:48 - 27-Feb-26

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	0.0035	0.0035	0.0034	0.0035	37,244,056
26th Feb 2026 (Thu)	0.003	0.0035	0.003	0.0035	620,400,306
25th Feb 2026 (Wed)	0.003	0.003	0.003	0.003	23,250,222
24th Feb 2026 (Tue)	0.0025	0.003	0.0024	0.003	165,545,237
23rd Feb 2026 (Mon)	0.0025	0.0026	0.0025	0.0025	57,638,953
20th Feb 2026 (Fri)	0.0026	0.0026	0.0025	0.0025	243,240,058
19th Feb 2026 (Thu)	0.0025	0.0025	0.0025	0.0025	105,086,831
18th Feb 2026 (Wed)	0.0035	0.0035	0.0025	0.0025	658,549,162
17th Feb 2026 (Tue)	0.004	0.004	0.0025	0.0035	2,338,020,229
16th Feb 2026 (Mon)	0.004	0.004	0.004	0.004	138,685,560
13th Feb 2026 (Fri)	0.0035	0.003	0.003	0.003	424,250,912
12th Feb 2026 (Thu)	0.0045	0.0028	0.0028	0.0028	151,472,822
11th Feb 2026 (Wed)	0.0045	0.0045	0.0042	0.0045	83,051,215
10th Feb 2026 (Tue)	0.005	0.005	0.0045	0.0045	83,330,351
9th Feb 2026 (Mon)	0.005	0.0046	0.0046	0.0046	131,287,444
6th Feb 2026 (Fri)	0.0035	0.005	0.0032	0.005	515,835,226
5th Feb 2026 (Thu)	0.0055	0.0055	0.0035	0.0035	446,135,237
4th Feb 2026 (Wed)	0.0055	0.0065	0.004	0.0055	3,336,530,626
3rd Feb 2026 (Tue)	0.003	0.0044	0.002	0.0044	1,656,830,810
2nd Feb 2026 (Mon)	0.0026	0.003	0.0022	0.0022	195,520,957
30th Jan 2026 (Fri)	0.003	0.0026	0.0026	0.0026	24,268,950
29th Jan 2026 (Thu)	0.003	0.003	0.003	0.003	14,156,145
28th Jan 2026 (Wed)	0.003	0.003	0.003	0.003	50,162,575

See more Supply@me Cap price history

Date	Source	Headline
Supply@me Cap (SYME) Regulatory News
16th Jan 2026 7:00 am	RNS	Exercise of Open Offer Warrants
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

See more Supply@me Cap regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85