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
Sell*	66,355	0.00255p	Ordinary	14:17:19 - 24-Mar-26
Buy*	20,285	0.0035p	Ordinary	14:05:37 - 24-Mar-26
Buy*	2,879,260	0.0033p	Ordinary	13:56:05 - 24-Mar-26
Sell*	800,001	0.00255p	Ordinary	13:28:17 - 24-Mar-26
Buy*	25,000	0.004p	Ordinary	12:46:32 - 24-Mar-26
Sell*	17,507	0.00255p	Ordinary	11:44:00 - 24-Mar-26
Sell*	10,000,000	0.00255p	Ordinary	11:34:46 - 24-Mar-26
Buy*	1,298,500	0.004p	Ordinary	11:09:14 - 24-Mar-26
Sell*	2,842,442	0.00255p	Ordinary	11:04:59 - 24-Mar-26
Buy*	500,000	0.00345p	Ordinary	10:49:37 - 24-Mar-26

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Mar 2026 (Tue)	0.0025	0.003	0.0025	0.003	147,751,482
23rd Mar 2026 (Mon)	0.0025	0.0025	0.0025	0.0025	82,940,258
20th Mar 2026 (Fri)	0.0025	0.0025	0.0025	0.0025	82,129,929
19th Mar 2026 (Thu)	0.0025	0.0025	0.0025	0.0025	23,250,247
18th Mar 2026 (Wed)	0.0025	0.0025	0.0025	0.0025	30,069,300
17th Mar 2026 (Tue)	0.0025	0.0025	0.0025	0.0025	129,743,687
16th Mar 2026 (Mon)	0.0035	0.0035	0.0025	0.0025	299,687,373
13th Mar 2026 (Fri)	0.0035	0.0035	0.0035	0.0035	4,195,052
12th Mar 2026 (Thu)	0.0035	0.0035	0.0035	0.0035	31,998,728
11th Mar 2026 (Wed)	0.0036	0.0036	0.0035	0.0035	61,686,874
10th Mar 2026 (Tue)	0.0035	0.0035	0.0035	0.0035	118,032,514
9th Mar 2026 (Mon)	0.0035	0.0032	0.0032	0.0032	91,428,193
6th Mar 2026 (Fri)	0.0035	0.0035	0.0035	0.0035	84,192,909
5th Mar 2026 (Thu)	0.0035	0.0035	0.0032	0.0035	62,328,017
4th Mar 2026 (Wed)	0.0035	0.0035	0.0035	0.0035	18,784,095
3rd Mar 2026 (Tue)	0.0032	0.0035	0.0032	0.0035	12,447,739
2nd Mar 2026 (Mon)	0.0035	0.0035	0.0035	0.0035	174,132,659
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

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

Value9,965.16

Change71.01