Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 125.00 | 130.00 | 124.00 | 129.00 | 129.00 | 405,867 |
| 2026-10-15 | 123.20 | 125.60 | 123.00 | 125.60 | 125.60 | 466,327 |
| 2026-10-14 | 123.40 | 124.31 | 123.00 | 124.00 | 124.00 | 94,568 |
| 2026-10-13 | 123.60 | 124.00 | 123.36 | 123.60 | 123.60 | 99,814 |
| 2026-10-12 | 123.00 | 124.35 | 123.00 | 124.00 | 124.00 | 90,991 |
| 2026-10-09 | 123.00 | 124.80 | 123.00 | 123.20 | 123.20 | 705,321 |
| 2026-10-08 | 122.40 | 123.47 | 122.20 | 122.80 | 122.80 | 216,875 |
| 2026-10-07 | 125.80 | 126.00 | 122.00 | 122.40 | 122.40 | 161,569 |
| 2026-10-06 | 124.00 | 124.40 | 122.00 | 122.00 | 122.00 | 295,575 |
| 2026-10-05 | 121.80 | 123.80 | 121.60 | 122.00 | 122.00 | 108,701 |
| 2026-10-02 | 122.40 | 122.83 | 121.49 | 122.00 | 122.00 | 1,331,409 |
| 2026-10-01 | 123.60 | 124.00 | 122.00 | 122.00 | 122.00 | 232,281 |
| 2026-09-30 | 123.00 | 123.80 | 122.40 | 123.80 | 123.80 | 304,939 |
| 2026-09-29 | 123.00 | 124.00 | 121.20 | 122.40 | 122.40 | 312,267 |
| 2026-09-28 | 123.00 | 123.00 | 121.10 | 122.20 | 122.20 | 336,423 |
| 2026-09-25 | 118.40 | 124.00 | 118.00 | 122.00 | 122.00 | 3,996,915 |
| 2026-09-24 | 117.80 | 118.40 | 117.60 | 117.80 | 117.80 | 559,499 |
| 2026-09-23 | 119.00 | 119.00 | 116.20 | 117.80 | 117.80 | 2,086,238 |
| 2026-09-22 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | 12,408,585 |
| 2026-09-21 | 114.20 | 120.80 | 113.00 | 117.40 | 117.40 | 35,993,663 |
| 2026-09-18 | 113.80 | 115.00 | 111.40 | 111.60 | 111.60 | 561,626 |
| 2026-09-17 | 112.00 | 114.80 | 110.80 | 111.80 | 111.80 | 245,814 |
| 2026-09-16 | 111.40 | 113.00 | 111.20 | 111.60 | 111.60 | 298,512 |
| 2026-09-15 | 113.80 | 113.80 | 110.80 | 113.60 | 113.60 | 34,072 |
| 2026-09-14 | 112.60 | 114.40 | 110.80 | 112.00 | 112.00 | 221,050 |
| 2026-09-11 | 111.20 | 112.60 | 111.00 | 112.60 | 112.60 | 103,134 |
| 2026-09-10 | 111.00 | 112.68 | 111.00 | 111.20 | 111.20 | 330,440 |
| 2026-09-09 | 111.00 | 112.80 | 111.00 | 111.00 | 111.00 | 434,678 |
| 2026-09-08 | 112.40 | 113.80 | 111.00 | 111.20 | 111.20 | 301,979 |
| 2026-09-07 | 114.80 | 114.80 | 112.40 | 113.00 | 113.00 | 335,272 |
| 2026-09-04 | 113.40 | 116.80 | 112.00 | 112.80 | 112.80 | 301,548 |
| 2026-09-03 | 113.40 | 114.80 | 112.44 | 112.80 | 112.80 | 480,630 |
| 2026-09-02 | 116.00 | 116.00 | 112.92 | 113.20 | 113.20 | 375,691 |
| 2026-09-01 | 117.00 | 117.00 | 113.40 | 113.40 | 113.40 | 427,430 |
| 2026-08-28 | 116.00 | 117.00 | 114.60 | 114.60 | 114.60 | 981,243 |
| 2026-08-27 | 113.00 | 115.80 | 110.80 | 115.80 | 115.80 | 352,452 |
| 2026-08-26 | 112.00 | 113.00 | 110.80 | 113.00 | 113.00 | 301,867 |
| 2026-08-25 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 185,556 |
| 2026-08-24 | 110.00 | 111.40 | 109.00 | 111.40 | 111.40 | 313,075 |
| 2026-08-21 | 109.40 | 109.40 | 107.50 | 109.40 | 109.40 | 256,447 |
| 2026-08-20 | 108.40 | 109.00 | 106.00 | 108.40 | 108.40 | 64,791 |
| 2026-08-19 | 107.20 | 109.00 | 106.00 | 109.00 | 109.00 | 2,304,114 |
| 2026-08-18 | 107.20 | 107.60 | 106.48 | 106.80 | 106.80 | 708,981 |
| 2026-08-17 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | 218,013 |
| 2026-08-14 | 107.60 | 108.00 | 107.00 | 107.40 | 107.40 | 237,855 |
| 2026-08-13 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 37,290 |
| 2026-08-12 | 108.00 | 108.00 | 107.00 | 107.80 | 107.80 | 571,589 |
| 2026-08-11 | 107.80 | 108.00 | 107.00 | 107.00 | 107.00 | 190,551 |
| 2026-08-10 | 109.40 | 109.40 | 107.00 | 107.80 | 107.80 | 984,170 |
| 2026-08-07 | 109.00 | 109.00 | 107.20 | 108.60 | 108.60 | 329,697 |
| 2026-08-06 | 105.00 | 108.60 | 105.00 | 108.60 | 108.60 | 2,854,212 |
| 2026-08-05 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 458,852 |
| 2026-08-04 | 105.60 | 107.00 | 105.60 | 106.60 | 106.60 | 466,092 |
| 2026-08-03 | 108.00 | 108.00 | 105.20 | 106.80 | 106.80 | 110,921 |
| 2026-07-31 | 106.40 | 107.60 | 106.00 | 106.40 | 106.40 | 1,594,056 |
| 2026-07-30 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | 266,329 |
| 2026-07-29 | 105.00 | 107.80 | 101.78 | 107.00 | 107.00 | 609,129 |
| 2026-07-28 | 108.00 | 108.00 | 105.00 | 105.40 | 105.40 | 992,215 |
| 2026-07-27 | 105.60 | 108.00 | 104.40 | 107.80 | 107.80 | 154,602 |
| 2026-07-24 | 107.00 | 107.20 | 104.60 | 106.00 | 106.00 | 130,230 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-20 | 0.0230 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.