Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 178.00 | 184.80 | 178.00 | 181.00 | 181.00 | 328,255 |
| 2022-10-04 | 173.00 | 180.00 | 169.60 | 180.00 | 180.00 | 379,051 |
| 2022-10-03 | 163.00 | 170.80 | 162.00 | 169.60 | 169.60 | 552,622 |
| 2022-09-30 | 158.20 | 164.40 | 158.20 | 164.40 | 164.40 | 668,767 |
| 2022-09-29 | 159.40 | 163.40 | 159.00 | 159.20 | 159.20 | 1,005,269 |
| 2022-09-28 | 160.20 | 164.05 | 160.00 | 160.20 | 160.20 | 1,332,676 |
| 2022-09-27 | 163.40 | 167.00 | 161.53 | 163.80 | 163.80 | 1,168,475 |
| 2022-09-26 | 172.00 | 175.30 | 158.23 | 161.00 | 161.00 | 690,754 |
| 2022-09-23 | 179.40 | 182.80 | 169.20 | 169.20 | 169.20 | 244,001 |
| 2022-09-22 | 183.60 | 184.60 | 179.20 | 179.20 | 179.20 | 262,153 |
| 2022-09-21 | 180.80 | 185.00 | 175.63 | 184.00 | 184.00 | 619,088 |
| 2022-09-20 | 179.60 | 181.40 | 173.00 | 178.40 | 178.40 | 308,884 |
| 2022-09-16 | 190.80 | 190.80 | 172.80 | 172.80 | 172.80 | 892,959 |
| 2022-09-15 | 189.80 | 195.40 | 185.20 | 185.40 | 185.40 | 1,097,587 |
| 2022-09-14 | 197.60 | 199.40 | 189.60 | 189.60 | 189.60 | 924,426 |
| 2022-09-13 | 201.50 | 204.00 | 197.60 | 197.80 | 197.80 | 461,925 |
| 2022-09-12 | 196.20 | 204.00 | 194.40 | 204.00 | 204.00 | 292,237 |
| 2022-09-09 | 198.60 | 200.50 | 196.00 | 196.00 | 196.00 | 253,940 |
| 2022-09-08 | 194.00 | 199.00 | 194.00 | 196.40 | 196.40 | 395,154 |
| 2022-09-07 | 195.00 | 199.00 | 193.92 | 198.60 | 198.60 | 485,240 |
| 2022-09-06 | 194.00 | 196.60 | 193.00 | 193.40 | 193.40 | 280,208 |
| 2022-09-05 | 194.00 | 197.40 | 193.20 | 193.20 | 193.20 | 347,275 |
| 2022-09-02 | 196.40 | 198.47 | 194.20 | 195.40 | 195.40 | 288,229 |
| 2022-09-01 | 198.40 | 198.40 | 194.00 | 194.20 | 194.20 | 224,162 |
| 2022-08-31 | 198.00 | 199.80 | 197.00 | 198.40 | 198.40 | 196,322 |
| 2022-08-30 | 202.00 | 205.00 | 198.00 | 202.00 | 202.00 | 226,844 |
| 2022-08-26 | 200.00 | 208.50 | 200.00 | 202.50 | 202.50 | 576,147 |
| 2022-08-25 | 201.00 | 201.00 | 199.16 | 200.00 | 200.00 | 107,159 |
| 2022-08-24 | 197.40 | 199.80 | 196.60 | 199.20 | 199.20 | 302,875 |
| 2022-08-23 | 202.00 | 206.00 | 197.60 | 198.00 | 198.00 | 781,567 |
| 2022-08-22 | 202.50 | 204.75 | 201.92 | 203.00 | 203.00 | 351,035 |
| 2022-08-19 | 201.00 | 208.00 | 200.50 | 206.00 | 206.00 | 283,492 |
| 2022-08-18 | 196.00 | 203.50 | 194.20 | 203.50 | 203.50 | 346,589 |
| 2022-08-17 | 195.20 | 197.16 | 194.00 | 194.60 | 194.60 | 586,121 |
| 2022-08-16 | 199.00 | 201.16 | 195.00 | 195.00 | 195.00 | 309,202 |
| 2022-08-15 | 201.00 | 203.50 | 197.25 | 199.60 | 199.60 | 158,784 |
| 2022-08-12 | 204.00 | 204.96 | 197.20 | 197.20 | 197.20 | 181,853 |
| 2022-08-11 | 211.50 | 211.50 | 205.00 | 205.00 | 205.00 | 166,348 |
| 2022-08-10 | 206.50 | 211.00 | 205.00 | 209.00 | 209.00 | 148,255 |
| 2022-08-09 | 206.50 | 208.61 | 205.00 | 205.00 | 205.00 | 146,714 |
| 2022-08-08 | 201.00 | 210.00 | 201.00 | 207.50 | 207.50 | 203,115 |
| 2022-08-05 | 202.00 | 208.00 | 200.80 | 208.00 | 208.00 | 437,535 |
| 2022-08-04 | 198.60 | 202.00 | 196.20 | 202.00 | 202.00 | 89,345 |
| 2022-08-03 | 196.40 | 199.62 | 195.60 | 197.40 | 197.40 | 199,609 |
| 2022-08-02 | 197.40 | 199.20 | 194.00 | 194.00 | 194.00 | 7,475,207 |
| 2022-08-01 | 207.00 | 207.00 | 196.60 | 198.00 | 198.00 | 640,545 |
| 2022-07-29 | 201.00 | 210.50 | 200.80 | 206.00 | 206.00 | 514,817 |
| 2022-07-28 | 202.00 | 202.00 | 199.00 | 200.50 | 200.50 | 165,297 |
| 2022-07-27 | 205.00 | 205.00 | 199.20 | 202.00 | 202.00 | 190,435 |
| 2022-07-26 | 207.00 | 207.18 | 199.20 | 201.50 | 201.50 | 245,105 |
| 2022-07-25 | 208.00 | 211.00 | 205.50 | 207.00 | 207.00 | 317,232 |
| 2022-07-22 | 202.50 | 213.00 | 202.50 | 211.50 | 211.50 | 451,407 |
| 2022-07-21 | 199.20 | 208.00 | 197.60 | 207.50 | 207.50 | 623,849 |
| 2022-07-20 | 195.20 | 204.00 | 195.20 | 199.60 | 199.60 | 366,644 |
| 2022-07-19 | 200.00 | 200.00 | 196.76 | 199.00 | 199.00 | 134,533 |
| 2022-07-18 | 197.20 | 200.00 | 195.20 | 197.20 | 197.20 | 168,416 |
| 2022-07-15 | 197.40 | 199.40 | 196.00 | 199.40 | 199.40 | 278,098 |
| 2022-07-14 | 199.40 | 199.40 | 195.78 | 196.80 | 196.80 | 289,534 |
| 2022-07-13 | 195.00 | 198.80 | 194.50 | 196.40 | 196.40 | 248,466 |
| 2022-07-12 | 198.20 | 198.60 | 194.60 | 198.60 | 198.60 | 178,723 |
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.