Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 127.20 | 128.81 | 125.60 | 128.80 | 128.80 | 1,385,604 |
| 2024-03-07 | 128.20 | 129.00 | 127.40 | 128.40 | 128.40 | 329,226 |
| 2024-03-06 | 127.60 | 128.60 | 127.00 | 128.40 | 128.40 | 1,056,785 |
| 2024-03-05 | 126.80 | 128.40 | 125.74 | 127.80 | 127.80 | 692,587 |
| 2024-03-04 | 126.80 | 127.40 | 125.60 | 127.40 | 127.40 | 240,372 |
| 2024-03-01 | 123.00 | 127.20 | 123.00 | 127.20 | 127.20 | 562,355 |
| 2024-02-29 | 125.00 | 125.60 | 122.80 | 125.00 | 125.00 | 377,954 |
| 2024-02-28 | 122.00 | 125.40 | 122.00 | 124.00 | 124.00 | 173,492 |
| 2024-02-27 | 124.00 | 125.40 | 121.50 | 124.60 | 124.60 | 454,305 |
| 2024-02-26 | 120.00 | 123.60 | 120.00 | 123.60 | 123.60 | 2,408,963 |
| 2024-02-23 | 122.40 | 122.40 | 120.20 | 121.00 | 121.00 | 604,884 |
| 2024-02-22 | 121.40 | 122.40 | 120.20 | 121.00 | 121.00 | 532,788 |
| 2024-02-21 | 120.40 | 121.40 | 120.00 | 121.00 | 121.00 | 1,270,815 |
| 2024-02-20 | 120.00 | 120.81 | 120.00 | 120.60 | 120.60 | 1,167,815 |
| 2024-02-19 | 119.00 | 121.01 | 119.00 | 120.60 | 120.60 | 438,712 |
| 2024-02-16 | 120.40 | 121.40 | 119.20 | 120.80 | 120.80 | 941,961 |
| 2024-02-15 | 120.00 | 120.61 | 119.80 | 120.00 | 120.00 | 1,127,620 |
| 2024-02-14 | 119.60 | 123.00 | 119.60 | 119.80 | 119.80 | 898,055 |
| 2024-02-13 | 120.20 | 122.81 | 120.00 | 120.00 | 120.00 | 567,064 |
| 2024-02-12 | 119.20 | 122.80 | 119.20 | 121.00 | 121.00 | 313,181 |
| 2024-02-09 | 122.60 | 122.60 | 119.80 | 120.00 | 120.00 | 1,943,607 |
| 2024-02-08 | 115.00 | 123.00 | 115.00 | 122.80 | 122.80 | 3,606,773 |
| 2024-02-07 | 115.40 | 117.60 | 115.00 | 115.60 | 115.60 | 450,644 |
| 2024-02-06 | 116.20 | 117.80 | 115.00 | 115.00 | 115.00 | 572,583 |
| 2024-02-05 | 114.00 | 117.80 | 114.00 | 115.20 | 115.20 | 397,778 |
| 2024-02-02 | 118.00 | 118.00 | 114.20 | 116.00 | 116.00 | 2,371,453 |
| 2024-02-01 | 116.80 | 119.61 | 114.20 | 114.40 | 114.40 | 683,234 |
| 2024-01-31 | 118.00 | 119.07 | 116.80 | 117.80 | 117.80 | 480,483 |
| 2024-01-30 | 119.60 | 119.60 | 117.91 | 118.00 | 118.00 | 298,321 |
| 2024-01-29 | 117.00 | 117.43 | 116.80 | 117.40 | 117.40 | 418,589 |
| 2024-01-26 | 118.00 | 118.03 | 117.00 | 118.00 | 118.00 | 553,852 |
| 2024-01-25 | 115.80 | 117.60 | 113.21 | 116.60 | 116.60 | 3,781,580 |
| 2024-01-24 | 116.40 | 117.10 | 114.60 | 114.60 | 114.60 | 660,883 |
| 2024-01-23 | 117.00 | 117.22 | 115.00 | 115.00 | 115.00 | 7,528,418 |
| 2024-01-22 | 117.40 | 118.00 | 116.63 | 117.00 | 117.00 | 1,161,368 |
| 2024-01-19 | 124.80 | 124.80 | 117.00 | 117.40 | 117.40 | 850,545 |
| 2024-01-18 | 115.00 | 123.40 | 113.80 | 120.20 | 120.20 | 589,338 |
| 2024-01-17 | 116.20 | 117.51 | 112.80 | 112.80 | 112.80 | 878,568 |
| 2024-01-16 | 120.80 | 120.80 | 117.00 | 117.00 | 117.00 | 640,011 |
| 2024-01-15 | 121.20 | 122.26 | 117.00 | 117.80 | 117.80 | 760,304 |
| 2024-01-12 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 690,763 |
| 2024-01-11 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 612,519 |
| 2024-01-10 | 119.00 | 124.20 | 119.00 | 122.80 | 122.80 | 898,209 |
| 2024-01-09 | 120.80 | 122.80 | 113.00 | 119.60 | 119.60 | 415,441 |
| 2024-01-08 | 118.00 | 121.20 | 118.00 | 118.60 | 118.60 | 469,909 |
| 2024-01-05 | 121.00 | 121.40 | 118.00 | 120.00 | 120.00 | 801,137 |
| 2024-01-04 | 123.20 | 123.52 | 115.13 | 119.60 | 119.60 | 838,165 |
| 2024-01-03 | 120.40 | 123.36 | 120.40 | 123.00 | 123.00 | 300,417 |
| 2024-01-02 | 123.60 | 126.40 | 119.00 | 120.20 | 120.20 | 991,853 |
| 2023-12-29 | 125.40 | 126.20 | 123.20 | 123.40 | 123.40 | 577,833 |
| 2023-12-28 | 124.20 | 126.80 | 123.00 | 125.20 | 125.20 | 1,058,457 |
| 2023-12-27 | 122.40 | 124.50 | 120.20 | 123.80 | 123.80 | 387,831 |
| 2023-12-22 | 117.80 | 120.20 | 115.62 | 120.00 | 120.00 | 675,411 |
| 2023-12-21 | 121.00 | 121.00 | 115.00 | 116.20 | 116.20 | 2,357,713 |
| 2023-12-20 | 121.80 | 122.00 | 119.60 | 121.00 | 121.00 | 1,474,381 |
| 2023-12-19 | 123.00 | 123.00 | 119.60 | 120.40 | 120.40 | 472,459 |
| 2023-12-18 | 125.00 | 125.00 | 122.00 | 122.40 | 122.40 | 596,992 |
| 2023-12-15 | 118.00 | 124.40 | 117.31 | 124.00 | 124.00 | 2,373,383 |
| 2023-12-14 | 118.40 | 118.40 | 116.80 | 118.00 | 118.00 | 1,285,633 |
| 2023-12-13 | 118.80 | 119.00 | 116.20 | 116.80 | 116.80 | 1,144,721 |
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.