Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 150.80 | 151.03 | 147.42 | 147.80 | 147.80 | 337,886 |
| 2023-03-24 | 147.20 | 152.80 | 147.00 | 149.40 | 149.40 | 266,750 |
| 2023-03-23 | 149.00 | 151.00 | 147.03 | 150.00 | 150.00 | 4,305,313 |
| 2023-03-22 | 144.80 | 149.20 | 144.00 | 147.60 | 147.60 | 849,681 |
| 2023-03-21 | 140.00 | 145.00 | 137.30 | 144.60 | 144.60 | 477,034 |
| 2023-03-20 | 142.20 | 147.60 | 136.01 | 137.40 | 137.40 | 696,539 |
| 2023-03-17 | 147.00 | 147.80 | 142.20 | 144.60 | 144.60 | 888,047 |
| 2023-03-16 | 147.80 | 148.10 | 141.40 | 143.00 | 143.00 | 1,081,220 |
| 2023-03-15 | 150.40 | 150.40 | 144.40 | 147.00 | 147.00 | 425,264 |
| 2023-03-14 | 149.80 | 151.00 | 149.20 | 150.60 | 150.60 | 294,583 |
| 2023-03-13 | 150.00 | 152.60 | 146.43 | 149.80 | 149.80 | 976,767 |
| 2023-03-10 | 152.60 | 154.00 | 149.80 | 150.00 | 150.00 | 322,281 |
| 2023-03-09 | 154.00 | 155.40 | 152.60 | 152.60 | 152.60 | 559,914 |
| 2023-03-08 | 156.00 | 158.80 | 153.00 | 154.00 | 154.00 | 458,213 |
| 2023-03-07 | 163.20 | 163.80 | 156.00 | 157.00 | 157.00 | 458,103 |
| 2023-03-06 | 164.40 | 168.80 | 160.40 | 160.80 | 160.80 | 550,317 |
| 2023-03-03 | 166.20 | 169.33 | 164.40 | 164.40 | 164.40 | 236,091 |
| 2023-03-02 | 166.40 | 168.85 | 165.75 | 166.60 | 166.60 | 479,236 |
| 2023-03-01 | 171.40 | 172.00 | 166.20 | 166.20 | 166.20 | 364,397 |
| 2023-02-28 | 170.80 | 172.00 | 168.00 | 170.60 | 170.60 | 510,775 |
| 2023-02-27 | 169.20 | 174.53 | 169.20 | 170.80 | 170.80 | 1,029,112 |
| 2023-02-24 | 169.60 | 173.42 | 168.00 | 170.80 | 170.80 | 705,539 |
| 2023-02-23 | 169.60 | 173.20 | 169.40 | 170.40 | 170.40 | 419,436 |
| 2023-02-22 | 174.80 | 174.80 | 169.40 | 169.40 | 169.40 | 371,477 |
| 2023-02-21 | 170.00 | 172.82 | 169.16 | 169.60 | 169.60 | 638,636 |
| 2023-02-20 | 169.40 | 174.20 | 169.20 | 172.00 | 172.00 | 340,982 |
| 2023-02-17 | 170.00 | 172.62 | 168.41 | 170.00 | 170.00 | 501,368 |
| 2023-02-16 | 173.80 | 173.80 | 169.43 | 171.00 | 171.00 | 738,857 |
| 2023-02-15 | 170.00 | 171.70 | 170.00 | 170.00 | 170.00 | 487,226 |
| 2023-02-14 | 171.20 | 173.20 | 170.00 | 170.00 | 170.00 | 650,236 |
| 2023-02-13 | 171.20 | 173.22 | 170.20 | 171.60 | 171.60 | 155,350 |
| 2023-02-10 | 168.40 | 173.00 | 165.00 | 172.60 | 172.60 | 220,437 |
| 2023-02-09 | 166.20 | 168.00 | 164.32 | 168.00 | 168.00 | 139,839 |
| 2023-02-08 | 177.60 | 177.60 | 162.60 | 165.20 | 165.20 | 504,410 |
| 2023-02-07 | 175.20 | 180.00 | 172.60 | 173.40 | 173.40 | 3,332,259 |
| 2023-02-06 | 175.00 | 180.40 | 175.00 | 180.00 | 180.00 | 224,120 |
| 2023-02-03 | 175.40 | 180.20 | 175.40 | 175.60 | 175.60 | 301,357 |
| 2023-02-02 | 178.20 | 181.00 | 175.00 | 180.40 | 180.40 | 1,327,673 |
| 2023-02-01 | 174.40 | 178.80 | 173.00 | 174.00 | 174.00 | 179,519 |
| 2023-01-31 | 171.80 | 177.00 | 171.40 | 175.40 | 175.40 | 318,341 |
| 2023-01-30 | 175.20 | 177.00 | 171.90 | 174.60 | 174.60 | 125,498 |
| 2023-01-27 | 170.00 | 178.20 | 170.00 | 178.20 | 178.20 | 420,817 |
| 2023-01-26 | 165.60 | 171.60 | 164.30 | 171.60 | 171.60 | 2,501,626 |
| 2023-01-25 | 169.00 | 172.84 | 166.00 | 167.00 | 167.00 | 234,553 |
| 2023-01-24 | 170.20 | 171.52 | 168.00 | 168.00 | 168.00 | 301,490 |
| 2023-01-23 | 170.40 | 174.00 | 169.40 | 170.40 | 170.40 | 308,453 |
| 2023-01-20 | 170.60 | 173.80 | 169.72 | 171.80 | 171.80 | 103,114 |
| 2023-01-19 | 176.20 | 177.62 | 169.00 | 171.80 | 171.80 | 982,407 |
| 2023-01-18 | 178.80 | 179.27 | 176.60 | 178.00 | 178.00 | 272,941 |
| 2023-01-17 | 174.80 | 181.40 | 173.83 | 178.40 | 178.40 | 413,581 |
| 2023-01-16 | 171.00 | 175.67 | 170.50 | 175.00 | 175.00 | 364,353 |
| 2023-01-13 | 167.20 | 172.80 | 166.91 | 170.00 | 170.00 | 155,738 |
| 2023-01-12 | 173.80 | 174.60 | 166.15 | 168.40 | 168.40 | 525,868 |
| 2023-01-11 | 172.80 | 173.91 | 170.00 | 170.20 | 170.20 | 586,246 |
| 2023-01-10 | 176.00 | 177.15 | 167.00 | 172.40 | 172.40 | 309,586 |
| 2023-01-09 | 180.00 | 184.80 | 175.20 | 175.20 | 175.20 | 447,785 |
| 2023-01-06 | 184.20 | 185.80 | 180.30 | 182.00 | 182.00 | 150,784 |
| 2023-01-05 | 184.00 | 187.00 | 183.38 | 185.00 | 185.00 | 101,563 |
| 2023-01-04 | 189.00 | 190.60 | 180.00 | 185.00 | 185.00 | 598,071 |
| 2023-01-03 | 181.00 | 189.80 | 180.28 | 187.00 | 187.00 | 390,968 |
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.