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*	3,716,764	0.00515p	Ordinary	16:27:46 - 06-Feb-26
Buy*	2,165,900	0.00515p	Ordinary	16:06:41 - 06-Feb-26
Buy*	735,145	0.00515p	Ordinary	15:46:54 - 06-Feb-26
Sell*	10,000,000	0.0044p	Ordinary	15:46:08 - 06-Feb-26
Sell*	10,000,000	0.0044p	Ordinary	15:45:20 - 06-Feb-26
Buy*	4,807,692	0.0052p	Ordinary	15:21:26 - 06-Feb-26
Buy*	3,598,461	0.0052p	Ordinary	14:54:49 - 06-Feb-26
Buy*	1,990,000	0.0052p	Ordinary	14:52:18 - 06-Feb-26
Buy*	4,953,266	0.0052p	Ordinary	14:40:56 - 06-Feb-26
Sell*	10,000,000	0.0049p	Ordinary	14:32:26 - 06-Feb-26

See more Supply@me Cap trades

Supply@me Cap (SYME) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Jan 2026 (Tue)	0.003	0.0035	0.003	0.003	91,742,484
26th Jan 2026 (Mon)	0.0035	0.0035	0.003	0.003	233,685,049
23rd Jan 2026 (Fri)	0.0035	0.0035	0.0035	0.0035	26,286,739
22nd Jan 2026 (Thu)	0.0035	0.0035	0.0035	0.0035	49,177,138
21st Jan 2026 (Wed)	0.0035	0.0035	0.0035	0.0035	27,853,989
20th Jan 2026 (Tue)	0.003	0.0035	0.003	0.0035	116,591,610
19th Jan 2026 (Mon)	0.003	0.003	0.003	0.003	76,650,283
16th Jan 2026 (Fri)	0.003	0.003	0.003	0.003	7,784,646
15th Jan 2026 (Thu)	0.003	0.003	0.003	0.003	199,440,641
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

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

Value10,369.75

Change60.53