Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 122.60 | 124.60 | 122.00 | 122.00 | 122.00 | 1,046,859 |
| 2024-08-29 | 120.00 | 123.20 | 120.00 | 122.40 | 122.40 | 313,774 |
| 2024-08-28 | 120.00 | 121.00 | 120.00 | 120.60 | 120.60 | 357,457 |
| 2024-08-27 | 119.00 | 121.00 | 119.00 | 120.40 | 120.40 | 883,222 |
| 2024-08-23 | 119.80 | 120.20 | 118.20 | 118.20 | 118.20 | 321,548 |
| 2024-08-22 | 120.80 | 122.00 | 119.60 | 119.60 | 119.60 | 398,084 |
| 2024-08-21 | 120.00 | 122.04 | 120.00 | 120.80 | 120.80 | 535,380 |
| 2024-08-20 | 122.20 | 123.00 | 121.56 | 122.80 | 122.80 | 248,105 |
| 2024-08-19 | 119.40 | 122.60 | 118.20 | 122.60 | 122.60 | 216,071 |
| 2024-08-16 | 119.20 | 121.40 | 118.20 | 119.80 | 119.80 | 554,243 |
| 2024-08-15 | 118.60 | 121.80 | 116.21 | 121.80 | 121.80 | 255,495 |
| 2024-08-14 | 115.00 | 118.20 | 115.00 | 118.00 | 118.00 | 440,846 |
| 2024-08-13 | 116.20 | 117.60 | 115.20 | 116.60 | 116.60 | 439,120 |
| 2024-08-12 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 608,783 |
| 2024-08-09 | 115.00 | 119.00 | 115.00 | 119.00 | 119.00 | 717,619 |
| 2024-08-08 | 116.80 | 118.80 | 115.20 | 116.20 | 116.20 | 296,730 |
| 2024-08-07 | 116.60 | 117.00 | 115.40 | 115.80 | 115.80 | 512,137 |
| 2024-08-06 | 117.20 | 118.60 | 115.20 | 115.20 | 115.20 | 1,149,472 |
| 2024-08-05 | 122.20 | 124.01 | 114.60 | 114.60 | 114.60 | 951,073 |
| 2024-08-02 | 123.00 | 125.60 | 122.20 | 122.20 | 122.20 | 497,635 |
| 2024-08-01 | 125.20 | 125.40 | 124.05 | 125.00 | 125.00 | 568,093 |
| 2024-07-31 | 125.00 | 125.20 | 122.43 | 125.00 | 125.00 | 465,987 |
| 2024-07-30 | 124.00 | 124.00 | 122.00 | 122.80 | 122.80 | 723,465 |
| 2024-07-29 | 125.20 | 125.20 | 122.52 | 123.00 | 123.00 | 639,734 |
| 2024-07-26 | 124.40 | 125.00 | 123.41 | 124.00 | 124.00 | 1,041,028 |
| 2024-07-25 | 125.40 | 125.80 | 124.00 | 124.00 | 124.00 | 449,689 |
| 2024-07-24 | 125.40 | 126.00 | 125.00 | 125.40 | 125.40 | 586,893 |
| 2024-07-23 | 125.20 | 126.00 | 125.00 | 125.80 | 125.80 | 356,933 |
| 2024-07-22 | 125.60 | 125.60 | 124.19 | 125.40 | 125.40 | 266,963 |
| 2024-07-19 | 124.00 | 125.80 | 124.00 | 125.00 | 125.00 | 752,095 |
| 2024-07-18 | 125.00 | 125.80 | 124.00 | 125.80 | 125.80 | 736,016 |
| 2024-07-17 | 121.00 | 125.36 | 121.00 | 125.00 | 125.00 | 926,679 |
| 2024-07-16 | 122.00 | 124.20 | 121.20 | 123.80 | 123.80 | 845,756 |
| 2024-07-15 | 120.00 | 123.00 | 118.78 | 123.00 | 123.00 | 625,878 |
| 2024-07-12 | 121.80 | 121.80 | 120.22 | 121.00 | 121.00 | 1,014,405 |
| 2024-07-11 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 372,268 |
| 2024-07-10 | 117.60 | 119.80 | 117.00 | 119.80 | 119.80 | 1,492,954 |
| 2024-07-09 | 115.40 | 117.60 | 114.20 | 117.40 | 117.40 | 521,301 |
| 2024-07-08 | 115.60 | 118.00 | 113.20 | 118.00 | 118.00 | 622,961 |
| 2024-07-05 | 110.20 | 117.00 | 110.20 | 117.00 | 117.00 | 1,203,851 |
| 2024-07-04 | 109.20 | 113.20 | 109.20 | 113.20 | 113.20 | 457,601 |
| 2024-07-03 | 112.00 | 112.00 | 108.80 | 112.00 | 112.00 | 616,334 |
| 2024-07-02 | 108.60 | 111.80 | 108.60 | 109.60 | 109.60 | 1,509,227 |
| 2024-07-01 | 110.00 | 111.80 | 108.60 | 108.60 | 108.60 | 465,509 |
| 2024-06-28 | 109.60 | 110.00 | 108.80 | 108.80 | 108.80 | 706,389 |
| 2024-06-27 | 109.60 | 110.20 | 109.23 | 109.80 | 109.80 | 341,952 |
| 2024-06-26 | 110.60 | 111.20 | 109.60 | 110.00 | 110.00 | 467,091 |
| 2024-06-25 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 460,117 |
| 2024-06-24 | 111.80 | 112.16 | 111.36 | 111.40 | 111.40 | 588,905 |
| 2024-06-21 | 112.20 | 113.80 | 110.00 | 110.00 | 110.00 | 1,767,608 |
| 2024-06-20 | 113.00 | 114.74 | 112.00 | 112.40 | 112.40 | 827,910 |
| 2024-06-19 | 111.20 | 114.60 | 111.20 | 113.60 | 113.60 | 623,553 |
| 2024-06-18 | 110.80 | 115.00 | 110.80 | 112.80 | 112.80 | 1,245,445 |
| 2024-06-17 | 112.00 | 113.40 | 110.00 | 113.00 | 113.00 | 1,026,196 |
| 2024-06-14 | 110.00 | 111.20 | 110.00 | 110.40 | 110.40 | 713,608 |
| 2024-06-13 | 107.40 | 110.20 | 107.40 | 110.00 | 110.00 | 780,054 |
| 2024-06-12 | 110.20 | 110.20 | 107.40 | 108.40 | 108.40 | 487,902 |
| 2024-06-11 | 108.00 | 108.40 | 107.00 | 107.40 | 107.40 | 1,363,603 |
| 2024-06-10 | 108.20 | 112.40 | 108.00 | 108.00 | 108.00 | 527,695 |
| 2024-06-07 | 109.00 | 110.03 | 107.60 | 108.20 | 108.20 | 1,172,264 |
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.