Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 181.00 | 181.00 | 178.71 | 181.00 | 181.00 | 51,275 |
| 2022-12-29 | 181.00 | 181.00 | 176.00 | 179.80 | 179.80 | 114,687 |
| 2022-12-28 | 175.40 | 179.00 | 175.40 | 177.00 | 177.00 | 111,609 |
| 2022-12-23 | 178.00 | 180.00 | 176.49 | 178.00 | 178.00 | 89,801 |
| 2022-12-22 | 178.00 | 180.80 | 176.08 | 178.00 | 178.00 | 257,526 |
| 2022-12-21 | 180.00 | 181.40 | 177.00 | 177.00 | 177.00 | 120,787 |
| 2022-12-20 | 184.80 | 185.40 | 180.00 | 181.60 | 181.60 | 2,500,234 |
| 2022-12-19 | 176.20 | 185.60 | 176.00 | 184.40 | 184.40 | 1,908,284 |
| 2022-12-16 | 186.40 | 187.60 | 176.00 | 177.00 | 177.00 | 7,061,348 |
| 2022-12-15 | 192.40 | 196.04 | 184.60 | 185.80 | 185.80 | 369,108 |
| 2022-12-14 | 188.00 | 197.00 | 183.28 | 197.00 | 197.00 | 1,167,447 |
| 2022-12-13 | 177.80 | 187.40 | 175.80 | 187.40 | 187.40 | 671,630 |
| 2022-12-12 | 176.00 | 180.00 | 176.00 | 179.80 | 179.80 | 198,409 |
| 2022-12-09 | 178.00 | 182.60 | 178.00 | 181.60 | 181.60 | 280,606 |
| 2022-12-08 | 176.00 | 182.00 | 176.00 | 181.20 | 181.20 | 160,367 |
| 2022-12-07 | 178.80 | 182.60 | 177.40 | 179.40 | 179.40 | 535,802 |
| 2022-12-06 | 177.00 | 182.20 | 175.81 | 179.00 | 179.00 | 557,023 |
| 2022-12-05 | 179.20 | 181.20 | 177.31 | 178.80 | 178.80 | 68,763 |
| 2022-12-02 | 178.20 | 182.80 | 177.00 | 177.00 | 177.00 | 141,797 |
| 2022-12-01 | 179.60 | 183.00 | 174.00 | 182.80 | 182.80 | 403,325 |
| 2022-11-30 | 176.20 | 178.27 | 172.20 | 172.20 | 172.20 | 295,606 |
| 2022-11-29 | 177.20 | 179.80 | 172.80 | 172.80 | 172.80 | 176,695 |
| 2022-11-28 | 183.80 | 183.90 | 174.56 | 175.20 | 175.20 | 341,595 |
| 2022-11-25 | 179.80 | 185.80 | 177.37 | 184.80 | 184.80 | 560,779 |
| 2022-11-24 | 187.80 | 191.40 | 180.00 | 181.20 | 181.20 | 190,390 |
| 2022-11-23 | 192.80 | 194.60 | 188.60 | 189.00 | 189.00 | 231,289 |
| 2022-11-22 | 183.20 | 194.00 | 180.97 | 193.40 | 193.40 | 338,064 |
| 2022-11-21 | 179.80 | 186.80 | 178.55 | 186.80 | 186.80 | 571,138 |
| 2022-11-18 | 182.00 | 182.00 | 174.60 | 176.80 | 176.80 | 245,193 |
| 2022-11-17 | 178.20 | 183.20 | 173.50 | 178.00 | 178.00 | 833,420 |
| 2022-11-16 | 184.60 | 187.03 | 169.00 | 172.80 | 172.80 | 513,118 |
| 2022-11-15 | 192.80 | 193.51 | 184.80 | 184.80 | 184.80 | 356,887 |
| 2022-11-14 | 196.40 | 199.00 | 187.40 | 190.20 | 190.20 | 351,713 |
| 2022-11-11 | 192.00 | 205.00 | 186.86 | 196.00 | 196.00 | 1,028,905 |
| 2022-11-10 | 183.80 | 192.00 | 179.80 | 192.00 | 192.00 | 365,162 |
| 2022-11-09 | 182.40 | 184.80 | 178.60 | 179.00 | 179.00 | 5,528,644 |
| 2022-11-08 | 181.00 | 184.93 | 179.00 | 179.00 | 179.00 | 260,784 |
| 2022-11-07 | 183.60 | 186.80 | 178.80 | 184.00 | 184.00 | 190,564 |
| 2022-11-04 | 183.20 | 183.20 | 178.10 | 179.40 | 179.40 | 340,804 |
| 2022-11-03 | 182.00 | 183.80 | 179.15 | 181.60 | 181.60 | 133,241 |
| 2022-11-02 | 180.20 | 181.00 | 179.00 | 181.00 | 181.00 | 3,813,712 |
| 2022-11-01 | 175.20 | 186.20 | 173.00 | 180.00 | 180.00 | 5,595,741 |
| 2022-10-31 | 170.80 | 175.20 | 170.80 | 175.00 | 175.00 | 167,547 |
| 2022-10-28 | 171.20 | 175.60 | 170.23 | 174.40 | 174.40 | 184,382 |
| 2022-10-27 | 173.20 | 175.00 | 171.20 | 174.60 | 174.60 | 464,152 |
| 2022-10-26 | 175.20 | 175.40 | 173.60 | 175.00 | 175.00 | 265,496 |
| 2022-10-25 | 168.60 | 175.60 | 168.00 | 174.80 | 174.80 | 257,286 |
| 2022-10-24 | 169.20 | 171.80 | 167.50 | 171.80 | 171.80 | 270,285 |
| 2022-10-21 | 169.00 | 173.80 | 167.94 | 168.60 | 168.60 | 446,106 |
| 2022-10-20 | 165.00 | 174.40 | 165.00 | 171.00 | 171.00 | 430,725 |
| 2022-10-19 | 169.20 | 170.00 | 165.00 | 165.00 | 165.00 | 394,433 |
| 2022-10-18 | 181.00 | 181.00 | 165.57 | 166.00 | 166.00 | 384,479 |
| 2022-10-17 | 172.40 | 179.80 | 169.00 | 179.80 | 179.80 | 249,093 |
| 2022-10-14 | 173.60 | 175.80 | 166.60 | 171.60 | 171.60 | 425,908 |
| 2022-10-13 | 164.60 | 178.80 | 163.53 | 172.00 | 172.00 | 206,220 |
| 2022-10-12 | 163.00 | 167.80 | 160.80 | 164.40 | 164.40 | 966,611 |
| 2022-10-11 | 165.00 | 165.04 | 161.95 | 163.00 | 163.00 | 405,826 |
| 2022-10-10 | 178.80 | 179.50 | 160.40 | 162.60 | 162.60 | 388,064 |
| 2022-10-07 | 187.00 | 187.36 | 181.00 | 181.60 | 181.60 | 290,041 |
| 2022-10-06 | 185.20 | 187.40 | 181.60 | 183.40 | 183.40 | 215,732 |
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.