Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 147.20 | 149.53 | 147.20 | 147.80 | 147.80 | 388,496 |
| 2023-06-23 | 148.00 | 149.57 | 148.00 | 148.00 | 148.00 | 809,340 |
| 2023-06-22 | 149.00 | 150.51 | 149.00 | 150.20 | 150.20 | 523,084 |
| 2023-06-21 | 146.20 | 150.60 | 145.50 | 150.20 | 150.20 | 316,892 |
| 2023-06-20 | 146.80 | 150.40 | 144.00 | 146.80 | 146.80 | 542,580 |
| 2023-06-19 | 148.20 | 151.00 | 146.60 | 146.80 | 146.80 | 300,811 |
| 2023-06-16 | 154.00 | 154.00 | 147.00 | 147.00 | 147.00 | 519,425 |
| 2023-06-15 | 154.60 | 154.60 | 150.40 | 150.80 | 150.80 | 461,717 |
| 2023-06-14 | 150.80 | 154.60 | 150.80 | 154.60 | 154.60 | 1,114,084 |
| 2023-06-13 | 151.40 | 153.80 | 150.80 | 153.80 | 153.80 | 546,596 |
| 2023-06-12 | 153.40 | 155.50 | 151.40 | 151.60 | 151.60 | 1,046,898 |
| 2023-06-09 | 152.20 | 155.00 | 151.00 | 154.40 | 154.40 | 1,341,112 |
| 2023-06-08 | 150.00 | 154.80 | 150.00 | 152.00 | 152.00 | 339,173 |
| 2023-06-07 | 152.20 | 153.12 | 150.80 | 153.00 | 153.00 | 676,211 |
| 2023-06-06 | 154.60 | 154.72 | 150.00 | 153.00 | 153.00 | 347,281 |
| 2023-06-05 | 153.00 | 155.00 | 152.00 | 153.20 | 153.20 | 210,709 |
| 2023-06-02 | 152.20 | 153.00 | 150.20 | 152.00 | 152.00 | 226,485 |
| 2023-06-01 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 190,090 |
| 2023-05-31 | 156.60 | 156.80 | 150.00 | 151.20 | 151.20 | 316,097 |
| 2023-05-30 | 155.20 | 156.60 | 152.00 | 153.60 | 153.60 | 337,434 |
| 2023-05-26 | 157.00 | 161.30 | 154.00 | 154.00 | 154.00 | 316,032 |
| 2023-05-25 | 160.00 | 161.05 | 159.00 | 161.00 | 161.00 | 63,842 |
| 2023-05-24 | 160.20 | 162.20 | 159.00 | 162.20 | 162.20 | 440,574 |
| 2023-05-23 | 159.00 | 161.57 | 158.00 | 159.00 | 159.00 | 234,544 |
| 2023-05-22 | 157.80 | 162.00 | 157.00 | 159.80 | 159.80 | 279,243 |
| 2023-05-19 | 156.40 | 161.20 | 156.00 | 161.00 | 161.00 | 227,439 |
| 2023-05-18 | 152.80 | 158.60 | 152.60 | 158.60 | 158.60 | 125,470 |
| 2023-05-17 | 150.40 | 155.60 | 149.00 | 155.60 | 155.60 | 311,704 |
| 2023-05-16 | 150.80 | 154.20 | 149.00 | 154.00 | 154.00 | 662,310 |
| 2023-05-15 | 149.00 | 150.00 | 148.80 | 149.60 | 149.60 | 379,278 |
| 2023-05-12 | 149.40 | 151.60 | 149.00 | 149.00 | 149.00 | 332,623 |
| 2023-05-11 | 150.60 | 153.80 | 149.40 | 151.60 | 151.60 | 587,680 |
| 2023-05-10 | 150.00 | 153.00 | 149.58 | 150.60 | 150.60 | 553,710 |
| 2023-05-09 | 150.80 | 152.30 | 150.00 | 150.20 | 150.20 | 145,519 |
| 2023-05-05 | 152.60 | 152.60 | 150.00 | 150.60 | 150.60 | 297,417 |
| 2023-05-04 | 153.00 | 153.00 | 150.80 | 151.00 | 151.00 | 319,174 |
| 2023-05-03 | 153.80 | 153.80 | 150.80 | 152.60 | 152.60 | 389,094 |
| 2023-05-02 | 154.00 | 154.90 | 153.00 | 153.00 | 153.00 | 245,507 |
| 2023-04-28 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 335,311 |
| 2023-04-27 | 157.00 | 159.60 | 155.77 | 157.80 | 157.80 | 146,989 |
| 2023-04-26 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 267,210 |
| 2023-04-25 | 153.60 | 161.20 | 150.20 | 160.80 | 160.80 | 341,171 |
| 2023-04-24 | 148.20 | 153.60 | 148.20 | 153.60 | 153.60 | 317,494 |
| 2023-04-21 | 150.60 | 152.20 | 147.60 | 152.20 | 152.20 | 1,326,251 |
| 2023-04-20 | 150.00 | 150.03 | 147.40 | 150.00 | 150.00 | 962,235 |
| 2023-04-19 | 147.60 | 151.60 | 147.40 | 150.00 | 150.00 | 114,849 |
| 2023-04-18 | 150.40 | 153.60 | 147.82 | 149.40 | 149.40 | 307,733 |
| 2023-04-17 | 152.60 | 154.20 | 150.20 | 151.00 | 151.00 | 298,587 |
| 2023-04-14 | 154.20 | 155.00 | 152.23 | 153.00 | 153.00 | 570,302 |
| 2023-04-13 | 152.60 | 153.20 | 151.00 | 152.00 | 152.00 | 172,041 |
| 2023-04-12 | 153.80 | 154.00 | 149.40 | 151.80 | 151.80 | 1,131,051 |
| 2023-04-11 | 150.00 | 153.43 | 149.38 | 150.40 | 150.40 | 216,030 |
| 2023-04-06 | 148.00 | 152.92 | 148.00 | 149.60 | 149.60 | 246,026 |
| 2023-04-05 | 151.20 | 154.00 | 148.40 | 150.60 | 150.60 | 597,869 |
| 2023-04-04 | 150.00 | 155.60 | 146.80 | 149.40 | 149.40 | 1,293,715 |
| 2023-04-03 | 147.60 | 149.80 | 146.00 | 147.60 | 147.60 | 348,397 |
| 2023-03-31 | 146.20 | 149.98 | 144.78 | 148.20 | 148.20 | 336,042 |
| 2023-03-30 | 145.60 | 150.00 | 144.60 | 149.20 | 149.20 | 578,616 |
| 2023-03-29 | 152.60 | 152.60 | 144.20 | 145.00 | 145.00 | 280,458 |
| 2023-03-28 | 152.00 | 152.60 | 149.20 | 149.20 | 149.20 | 255,230 |
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.