Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 119.80 | 119.80 | 117.00 | 118.00 | 118.00 | 991,540 |
| 2023-12-11 | 119.40 | 122.00 | 116.60 | 118.00 | 118.00 | 641,539 |
| 2023-12-08 | 124.00 | 125.00 | 115.40 | 121.00 | 121.00 | 820,132 |
| 2023-12-07 | 125.20 | 126.00 | 124.20 | 124.40 | 124.40 | 487,026 |
| 2023-12-06 | 126.60 | 128.00 | 125.20 | 125.20 | 125.20 | 404,235 |
| 2023-12-05 | 126.60 | 128.00 | 126.60 | 126.60 | 126.60 | 688,595 |
| 2023-12-04 | 128.00 | 128.80 | 125.40 | 126.60 | 126.60 | 615,424 |
| 2023-12-01 | 125.20 | 128.00 | 125.20 | 126.80 | 126.80 | 239,775 |
| 2023-11-30 | 126.80 | 128.00 | 125.20 | 125.40 | 125.40 | 402,857 |
| 2023-11-29 | 122.00 | 127.00 | 122.00 | 126.60 | 126.60 | 243,041 |
| 2023-11-28 | 123.60 | 124.80 | 121.50 | 124.80 | 124.80 | 407,974 |
| 2023-11-27 | 118.00 | 123.80 | 117.43 | 123.80 | 123.80 | 631,616 |
| 2023-11-24 | 117.20 | 120.00 | 117.20 | 120.00 | 120.00 | 379,247 |
| 2023-11-23 | 118.60 | 118.60 | 116.00 | 117.20 | 117.20 | 4,543,198 |
| 2023-11-22 | 119.00 | 119.80 | 118.00 | 118.60 | 118.60 | 773,909 |
| 2023-11-21 | 125.60 | 126.00 | 119.00 | 119.00 | 119.00 | 413,054 |
| 2023-11-20 | 127.80 | 127.80 | 124.60 | 124.60 | 124.60 | 777,546 |
| 2023-11-17 | 128.40 | 129.60 | 126.60 | 126.60 | 126.60 | 620,453 |
| 2023-11-16 | 133.00 | 133.00 | 128.20 | 129.40 | 129.40 | 632,386 |
| 2023-11-15 | 128.80 | 136.40 | 127.95 | 135.00 | 135.00 | 1,130,151 |
| 2023-11-14 | 127.00 | 128.20 | 127.00 | 128.00 | 128.00 | 606,451 |
| 2023-11-13 | 128.20 | 128.24 | 127.60 | 128.20 | 128.20 | 622,780 |
| 2023-11-10 | 129.40 | 129.80 | 128.00 | 128.20 | 128.20 | 569,613 |
| 2023-11-09 | 131.00 | 131.09 | 129.40 | 129.80 | 129.80 | 581,397 |
| 2023-11-08 | 133.20 | 135.00 | 131.00 | 131.00 | 131.00 | 801,571 |
| 2023-11-07 | 134.00 | 135.00 | 133.00 | 133.00 | 133.00 | 310,276 |
| 2023-11-06 | 133.40 | 135.00 | 133.29 | 133.60 | 133.60 | 524,554 |
| 2023-11-03 | 134.00 | 135.00 | 133.40 | 133.80 | 133.80 | 209,872 |
| 2023-11-02 | 130.00 | 134.40 | 128.40 | 134.40 | 134.40 | 568,445 |
| 2023-11-01 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 896,735 |
| 2023-10-31 | 127.60 | 129.00 | 127.60 | 128.20 | 128.20 | 1,584,718 |
| 2023-10-30 | 126.00 | 128.60 | 126.00 | 128.60 | 128.60 | 994,628 |
| 2023-10-27 | 126.00 | 126.28 | 125.88 | 126.00 | 126.00 | 205,496 |
| 2023-10-26 | 125.80 | 126.20 | 125.60 | 126.00 | 126.00 | 667,391 |
| 2023-10-25 | 125.40 | 126.40 | 125.40 | 125.60 | 125.60 | 426,215 |
| 2023-10-24 | 125.20 | 126.00 | 125.20 | 125.40 | 125.40 | 693,152 |
| 2023-10-23 | 125.20 | 125.60 | 125.20 | 125.60 | 125.60 | 907,751 |
| 2023-10-20 | 125.00 | 126.00 | 125.00 | 125.40 | 125.40 | 492,708 |
| 2023-10-19 | 125.00 | 125.80 | 125.00 | 125.20 | 125.20 | 1,373,378 |
| 2023-10-18 | 125.20 | 126.40 | 125.00 | 125.20 | 125.20 | 622,549 |
| 2023-10-17 | 126.40 | 127.69 | 125.80 | 126.00 | 126.00 | 644,920 |
| 2023-10-16 | 126.20 | 128.17 | 126.20 | 126.20 | 126.20 | 394,324 |
| 2023-10-13 | 126.40 | 129.00 | 126.00 | 126.00 | 126.00 | 892,424 |
| 2023-10-12 | 124.20 | 130.00 | 123.20 | 128.80 | 128.80 | 393,281 |
| 2023-10-11 | 123.00 | 124.20 | 122.00 | 124.00 | 124.00 | 784,487 |
| 2023-10-10 | 120.60 | 123.20 | 120.60 | 122.80 | 122.80 | 731,290 |
| 2023-10-09 | 119.80 | 123.05 | 119.80 | 122.80 | 122.80 | 595,375 |
| 2023-10-06 | 122.40 | 123.20 | 121.24 | 122.20 | 122.20 | 539,608 |
| 2023-10-05 | 120.00 | 122.80 | 120.00 | 122.00 | 122.00 | 289,406 |
| 2023-10-04 | 122.20 | 122.40 | 120.64 | 121.00 | 121.00 | 1,130,649 |
| 2023-10-03 | 118.00 | 122.60 | 118.00 | 121.00 | 121.00 | 2,283,609 |
| 2023-10-02 | 117.00 | 119.00 | 116.40 | 119.00 | 119.00 | 2,793,276 |
| 2023-09-29 | 109.00 | 117.00 | 106.20 | 116.40 | 116.40 | 3,447,434 |
| 2023-09-28 | 106.60 | 107.60 | 105.00 | 106.20 | 106.20 | 1,644,805 |
| 2023-09-27 | 112.00 | 112.00 | 106.60 | 106.60 | 106.60 | 379,037 |
| 2023-09-26 | 113.00 | 114.00 | 112.20 | 112.20 | 112.20 | 264,027 |
| 2023-09-25 | 115.00 | 115.69 | 113.00 | 113.00 | 113.00 | 147,918 |
| 2023-09-22 | 114.00 | 116.60 | 114.00 | 115.40 | 115.40 | 370,240 |
| 2023-09-21 | 114.20 | 114.60 | 112.80 | 114.60 | 114.60 | 2,700,531 |
| 2023-09-20 | 113.60 | 114.00 | 112.50 | 113.40 | 113.40 | 1,624,635 |
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.