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*	400,000	0.003p	Ordinary	16:15:36 - 22-Apr-26
Buy*	4,012,300	0.003p	Ordinary	13:33:11 - 22-Apr-26
Buy*	66,333	0.003p	Ordinary	13:31:23 - 22-Apr-26
Buy*	400,000	0.0026p	Ordinary	11:08:22 - 22-Apr-26
Buy*	3,333	0.003p	Ordinary	08:31:11 - 22-Apr-26
Buy*	608,761	0.0026p	Ordinary	08:03:58 - 22-Apr-26
Buy*	30,000,000	0.003p	Ordinary	15:35:52 - 21-Apr-26
Buy*	10,000,000	0.003p	Ordinary	14:22:09 - 21-Apr-26
Buy*	28,623	0.00256p	Ordinary	14:05:38 - 21-Apr-26
Buy*	29,069,830	0.00295p	Ordinary	13:00:35 - 21-Apr-26

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	0.0025	0.0025	0.0025	0.0025	5,490,727
21st Apr 2026 (Tue)	0.003	0.003	0.0025	0.0025	135,957,920
20th Apr 2026 (Mon)	0.003	0.003	0.0025	0.003	71,399,732
17th Apr 2026 (Fri)	0.003	0.003	0.003	0.003	113,876,763
16th Apr 2026 (Thu)	0.003	0.003	0.003	0.003	8,209,940
15th Apr 2026 (Wed)	0.003	0.003	0.003	0.003	54,770,624
14th Apr 2026 (Tue)	0.003	0.003	0.003	0.003	96,207,446
13th Apr 2026 (Mon)	0.003	0.003	0.003	0.003	38,591,705
10th Apr 2026 (Fri)	0.0035	0.0035	0.003	0.003	54,725,912
9th Apr 2026 (Thu)	0.003	0.0026	0.0026	0.0026	334,623,158
8th Apr 2026 (Wed)	0.003	0.003	0.003	0.003	59,480,196
7th Apr 2026 (Tue)	0.0025	0.003	0.0025	0.003	35,587,664
6th Apr 2026 (Mon)	0.0025	0.0025	0.0025	0.0025	0
3rd Apr 2026 (Fri)	0.0025	0.0025	0.0025	0.0025	0
2nd Apr 2026 (Thu)	0.003	0.003	0.0024	0.0025	552,668,804
1st Apr 2026 (Wed)	0.003	0.0026	0.0026	0.0026	104,886,353
31st Mar 2026 (Tue)	0.003	0.0028	0.0028	0.0028	95,151,894
30th Mar 2026 (Mon)	0.0035	0.0035	0.003	0.003	127,260,667
27th Mar 2026 (Fri)	0.0035	0.003	0.003	0.003	34,419,550
26th Mar 2026 (Thu)	0.0035	0.0035	0.0035	0.0035	132,492,351
25th Mar 2026 (Wed)	0.003	0.0035	0.0032	0.0035	221,600,401
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

See more Supply@me Cap price history

Date	Source	Headline
Supply@me Cap (SYME) Regulatory News
10th Apr 2026 7:00 am	RNS	Exercise of Open Offer Warrants
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

See more Supply@me Cap regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63