Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 114.00 | 114.60 | 112.12 | 112.20 | 112.20 | 332,274 |
| 2023-09-18 | 119.00 | 119.42 | 112.00 | 114.00 | 114.00 | 702,064 |
| 2023-09-15 | 120.00 | 120.60 | 118.40 | 118.40 | 118.40 | 898,264 |
| 2023-09-14 | 120.20 | 120.60 | 119.81 | 120.60 | 120.60 | 709,118 |
| 2023-09-13 | 122.00 | 125.00 | 119.17 | 120.40 | 120.40 | 1,995,097 |
| 2023-09-12 | 121.80 | 123.40 | 120.47 | 123.40 | 123.40 | 408,864 |
| 2023-09-11 | 127.00 | 128.80 | 120.20 | 121.00 | 121.00 | 777,910 |
| 2023-09-08 | 126.20 | 129.80 | 126.20 | 128.00 | 128.00 | 118,752 |
| 2023-09-07 | 126.20 | 128.99 | 126.20 | 126.20 | 126.20 | 528,929 |
| 2023-09-06 | 127.00 | 129.01 | 127.00 | 127.00 | 127.00 | 616,974 |
| 2023-09-05 | 127.00 | 128.10 | 126.42 | 127.80 | 127.80 | 1,092,756 |
| 2023-09-04 | 130.00 | 130.14 | 127.24 | 129.20 | 129.20 | 406,557 |
| 2023-09-01 | 131.60 | 132.00 | 130.05 | 131.00 | 131.00 | 98,199 |
| 2023-08-31 | 132.80 | 133.60 | 131.80 | 131.80 | 131.80 | 205,278 |
| 2023-08-30 | 134.40 | 134.40 | 132.80 | 133.00 | 133.00 | 343,529 |
| 2023-08-29 | 135.00 | 137.34 | 133.60 | 134.20 | 134.20 | 260,843 |
| 2023-08-25 | 136.40 | 140.80 | 133.60 | 133.60 | 133.60 | 107,371 |
| 2023-08-24 | 140.00 | 140.00 | 135.80 | 135.80 | 135.80 | 359,442 |
| 2023-08-23 | 138.40 | 139.69 | 136.00 | 137.80 | 137.80 | 128,227 |
| 2023-08-22 | 137.00 | 139.34 | 135.80 | 135.80 | 135.80 | 96,845 |
| 2023-08-21 | 138.00 | 140.00 | 136.00 | 136.00 | 136.00 | 563,439 |
| 2023-08-18 | 144.00 | 144.00 | 126.22 | 138.00 | 138.00 | 385,130 |
| 2023-08-17 | 145.00 | 146.80 | 144.00 | 144.00 | 144.00 | 524,494 |
| 2023-08-16 | 147.40 | 147.62 | 144.40 | 144.40 | 144.40 | 550,671 |
| 2023-08-15 | 151.60 | 152.19 | 146.40 | 147.60 | 147.60 | 188,332 |
| 2023-08-14 | 151.00 | 152.20 | 151.00 | 151.60 | 151.60 | 136,249 |
| 2023-08-11 | 151.60 | 151.60 | 150.80 | 151.00 | 151.00 | 87,862 |
| 2023-08-10 | 152.00 | 152.30 | 150.80 | 151.80 | 151.80 | 173,413 |
| 2023-08-09 | 153.00 | 153.00 | 151.20 | 152.00 | 152.00 | 154,412 |
| 2023-08-08 | 151.00 | 152.20 | 150.20 | 151.40 | 151.40 | 452,735 |
| 2023-08-07 | 151.00 | 154.00 | 151.00 | 151.60 | 151.60 | 741,808 |
| 2023-08-04 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | 405,762 |
| 2023-08-03 | 151.00 | 152.80 | 150.00 | 150.00 | 150.00 | 389,081 |
| 2023-08-02 | 152.00 | 152.47 | 150.80 | 151.00 | 151.00 | 235,982 |
| 2023-08-01 | 152.00 | 153.60 | 151.30 | 152.80 | 152.80 | 276,353 |
| 2023-07-31 | 153.60 | 156.80 | 152.00 | 152.20 | 152.20 | 515,053 |
| 2023-07-28 | 153.00 | 156.80 | 152.20 | 153.00 | 153.00 | 270,788 |
| 2023-07-27 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 392,167 |
| 2023-07-26 | 155.40 | 156.80 | 153.00 | 154.20 | 154.20 | 236,957 |
| 2023-07-25 | 153.20 | 154.40 | 152.10 | 154.00 | 154.00 | 989,755 |
| 2023-07-24 | 153.80 | 155.12 | 152.20 | 152.60 | 152.60 | 1,663,542 |
| 2023-07-21 | 157.80 | 159.20 | 153.20 | 153.20 | 153.20 | 742,601 |
| 2023-07-20 | 158.00 | 160.00 | 156.43 | 158.80 | 158.80 | 230,127 |
| 2023-07-19 | 153.60 | 160.80 | 152.00 | 159.00 | 159.00 | 717,192 |
| 2023-07-18 | 151.00 | 154.43 | 151.00 | 152.60 | 152.60 | 300,550 |
| 2023-07-17 | 151.40 | 152.80 | 151.00 | 151.00 | 151.00 | 224,981 |
| 2023-07-14 | 152.20 | 154.00 | 152.00 | 152.00 | 152.00 | 312,941 |
| 2023-07-13 | 153.00 | 155.00 | 150.80 | 154.00 | 154.00 | 716,464 |
| 2023-07-12 | 151.60 | 160.60 | 150.69 | 154.80 | 154.80 | 580,682 |
| 2023-07-11 | 152.00 | 152.00 | 150.00 | 151.60 | 151.60 | 251,251 |
| 2023-07-10 | 150.00 | 152.49 | 150.00 | 150.00 | 150.00 | 324,659 |
| 2023-07-07 | 150.40 | 153.37 | 150.00 | 150.00 | 150.00 | 324,432 |
| 2023-07-06 | 150.20 | 153.16 | 147.60 | 147.60 | 147.60 | 414,025 |
| 2023-07-05 | 150.20 | 153.53 | 150.00 | 151.00 | 151.00 | 216,645 |
| 2023-07-04 | 151.00 | 151.80 | 149.80 | 151.00 | 151.00 | 1,399,400 |
| 2023-07-03 | 151.00 | 152.60 | 151.00 | 151.40 | 151.40 | 222,982 |
| 2023-06-30 | 149.40 | 154.40 | 149.40 | 152.80 | 152.80 | 232,963 |
| 2023-06-29 | 151.40 | 152.00 | 149.00 | 151.00 | 151.00 | 341,043 |
| 2023-06-28 | 147.20 | 152.00 | 147.20 | 151.00 | 151.00 | 460,054 |
| 2023-06-27 | 147.20 | 148.80 | 147.20 | 148.00 | 148.00 | 521,102 |
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.