Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 114.00 | 114.00 | 109.20 | 109.40 | 109.40 | 651,883 |
| 2024-06-05 | 110.00 | 110.10 | 109.20 | 110.00 | 110.00 | 1,271,940 |
| 2024-06-04 | 110.00 | 112.00 | 109.80 | 110.20 | 110.20 | 670,416 |
| 2024-06-03 | 110.20 | 111.00 | 109.60 | 110.00 | 110.00 | 1,953,310 |
| 2024-05-31 | 111.00 | 111.80 | 110.31 | 110.60 | 110.60 | 704,858 |
| 2024-05-30 | 110.00 | 113.40 | 110.00 | 111.00 | 111.00 | 707,903 |
| 2024-05-29 | 110.00 | 111.00 | 110.00 | 110.20 | 110.20 | 2,149,660 |
| 2024-05-28 | 114.00 | 114.00 | 110.00 | 110.60 | 110.60 | 1,142,223 |
| 2024-05-24 | 112.20 | 112.80 | 110.00 | 110.60 | 110.60 | 568,382 |
| 2024-05-23 | 111.40 | 112.37 | 110.20 | 110.20 | 110.20 | 542,771 |
| 2024-05-22 | 112.80 | 112.80 | 111.40 | 112.20 | 112.20 | 557,119 |
| 2024-05-21 | 114.00 | 114.58 | 112.20 | 112.20 | 112.20 | 508,197 |
| 2024-05-20 | 107.00 | 114.80 | 107.00 | 114.80 | 114.80 | 785,462 |
| 2024-05-17 | 109.00 | 110.00 | 106.49 | 107.60 | 107.60 | 2,019,383 |
| 2024-05-16 | 110.00 | 111.74 | 109.75 | 110.20 | 110.20 | 695,897 |
| 2024-05-15 | 115.20 | 115.20 | 111.60 | 111.60 | 111.60 | 2,077,912 |
| 2024-05-14 | 119.20 | 120.00 | 114.79 | 115.00 | 115.00 | 733,961 |
| 2024-05-13 | 122.00 | 122.08 | 119.20 | 119.20 | 119.20 | 693,517 |
| 2024-05-10 | 121.00 | 122.60 | 120.80 | 120.80 | 120.80 | 470,930 |
| 2024-05-09 | 121.20 | 122.60 | 120.80 | 121.40 | 121.40 | 430,243 |
| 2024-05-08 | 120.80 | 122.80 | 120.80 | 122.00 | 122.00 | 352,855 |
| 2024-05-07 | 121.00 | 122.00 | 120.20 | 122.00 | 122.00 | 650,104 |
| 2024-05-03 | 120.20 | 122.00 | 120.00 | 120.40 | 120.40 | 440,309 |
| 2024-05-02 | 122.20 | 122.20 | 120.20 | 122.00 | 122.00 | 452,514 |
| 2024-05-01 | 123.60 | 125.40 | 121.80 | 122.00 | 122.00 | 472,656 |
| 2024-04-30 | 127.00 | 128.29 | 125.20 | 125.40 | 125.40 | 435,805 |
| 2024-04-29 | 128.80 | 130.00 | 126.33 | 128.40 | 128.40 | 776,277 |
| 2024-04-26 | 125.80 | 128.41 | 125.60 | 128.40 | 128.40 | 794,153 |
| 2024-04-25 | 124.00 | 127.20 | 124.00 | 127.00 | 127.00 | 255,861 |
| 2024-04-24 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,152,173 |
| 2024-04-23 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 856,827 |
| 2024-04-22 | 121.40 | 125.20 | 121.40 | 124.00 | 124.00 | 378,335 |
| 2024-04-19 | 121.80 | 123.20 | 121.00 | 121.40 | 121.40 | 212,377 |
| 2024-04-18 | 123.00 | 124.20 | 123.00 | 123.40 | 123.40 | 157,428 |
| 2024-04-17 | 120.80 | 124.00 | 120.80 | 124.00 | 124.00 | 267,363 |
| 2024-04-16 | 121.20 | 123.20 | 120.00 | 122.00 | 122.00 | 723,103 |
| 2024-04-15 | 120.00 | 123.00 | 120.00 | 122.20 | 122.20 | 499,551 |
| 2024-04-12 | 121.40 | 122.40 | 120.00 | 121.60 | 121.60 | 392,181 |
| 2024-04-11 | 119.00 | 121.40 | 119.00 | 121.00 | 121.00 | 289,133 |
| 2024-04-10 | 119.00 | 121.20 | 118.60 | 120.40 | 120.40 | 540,940 |
| 2024-04-09 | 118.20 | 119.01 | 117.40 | 118.40 | 118.40 | 575,744 |
| 2024-04-08 | 118.00 | 119.00 | 116.80 | 118.00 | 118.00 | 356,778 |
| 2024-04-05 | 118.80 | 119.00 | 116.80 | 118.00 | 118.00 | 665,908 |
| 2024-04-04 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 565,312 |
| 2024-04-03 | 120.40 | 120.60 | 116.80 | 117.20 | 117.20 | 796,471 |
| 2024-04-02 | 122.00 | 122.80 | 120.20 | 120.20 | 120.20 | 638,167 |
| 2024-03-28 | 122.60 | 124.00 | 122.20 | 123.00 | 123.00 | 639,068 |
| 2024-03-27 | 121.00 | 123.40 | 121.00 | 122.80 | 122.80 | 436,651 |
| 2024-03-26 | 124.80 | 125.20 | 121.49 | 122.40 | 122.40 | 756,748 |
| 2024-03-25 | 125.60 | 126.29 | 123.00 | 123.20 | 123.20 | 2,381,972 |
| 2024-03-22 | 129.00 | 129.00 | 125.20 | 125.20 | 125.20 | 529,862 |
| 2024-03-21 | 130.80 | 131.36 | 128.20 | 128.40 | 128.40 | 393,053 |
| 2024-03-20 | 131.60 | 131.60 | 129.00 | 129.20 | 129.20 | 435,257 |
| 2024-03-19 | 131.00 | 131.40 | 129.00 | 130.00 | 130.00 | 553,405 |
| 2024-03-18 | 128.80 | 131.94 | 128.00 | 129.20 | 129.20 | 409,416 |
| 2024-03-15 | 130.80 | 130.80 | 127.80 | 130.60 | 130.60 | 2,201,529 |
| 2024-03-14 | 130.40 | 131.40 | 127.80 | 129.00 | 129.00 | 297,257 |
| 2024-03-13 | 128.60 | 130.00 | 128.40 | 129.20 | 129.20 | 1,013,826 |
| 2024-03-12 | 127.80 | 130.40 | 127.80 | 128.20 | 128.20 | 3,337,474 |
| 2024-03-11 | 127.60 | 130.00 | 127.60 | 130.00 | 130.00 | 443,891 |
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.