Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 198.20 | 198.60 | 194.60 | 198.60 | 198.60 | 178,723 |
| 2022-07-11 | 199.60 | 201.31 | 195.56 | 198.80 | 198.80 | 91,414 |
| 2022-07-08 | 199.00 | 201.50 | 195.49 | 198.00 | 198.00 | 189,905 |
| 2022-07-07 | 200.50 | 205.00 | 197.20 | 201.50 | 201.50 | 1,275,644 |
| 2022-07-06 | 198.00 | 201.00 | 195.41 | 198.00 | 198.00 | 132,672 |
| 2022-07-05 | 201.00 | 202.50 | 194.60 | 195.20 | 195.20 | 8,104,957 |
| 2022-07-04 | 202.00 | 203.98 | 199.00 | 201.50 | 201.50 | 442,679 |
| 2022-07-01 | 201.50 | 209.50 | 200.50 | 204.50 | 204.50 | 965,295 |
| 2022-06-30 | 200.00 | 204.00 | 198.20 | 204.00 | 204.00 | 1,306,722 |
| 2022-06-29 | 200.50 | 203.00 | 199.80 | 201.50 | 201.50 | 689,370 |
| 2022-06-28 | 200.00 | 203.00 | 200.00 | 200.00 | 200.00 | 353,698 |
| 2022-06-27 | 203.50 | 205.54 | 200.00 | 202.00 | 202.00 | 608,816 |
| 2022-06-24 | 202.00 | 208.00 | 200.00 | 201.50 | 201.50 | 1,991,737 |
| 2022-06-23 | 200.50 | 206.00 | 198.20 | 206.00 | 206.00 | 503,080 |
| 2022-06-22 | 197.00 | 205.00 | 197.00 | 203.00 | 203.00 | 2,254,535 |
| 2022-06-21 | 199.80 | 202.00 | 197.65 | 198.00 | 198.00 | 318,911 |
| 2022-06-20 | 194.00 | 201.50 | 194.00 | 198.20 | 198.20 | 3,643,328 |
| 2022-06-17 | 194.00 | 201.50 | 190.80 | 195.60 | 195.60 | 787,141 |
| 2022-06-16 | 188.00 | 193.00 | 188.00 | 190.60 | 190.60 | 790,732 |
| 2022-06-15 | 190.80 | 193.60 | 188.37 | 190.00 | 190.00 | 313,294 |
| 2022-06-14 | 188.00 | 189.80 | 188.00 | 188.00 | 188.00 | 533,279 |
| 2022-06-13 | 195.00 | 197.00 | 188.00 | 189.00 | 189.00 | 1,386,049 |
| 2022-06-10 | 200.00 | 200.00 | 196.00 | 197.00 | 197.00 | 531,242 |
| 2022-06-09 | 204.00 | 204.00 | 195.60 | 197.00 | 197.00 | 1,533,354 |
| 2022-06-08 | 199.00 | 202.03 | 199.00 | 200.00 | 200.00 | 344,564 |
| 2022-06-07 | 207.00 | 207.00 | 198.80 | 199.40 | 199.40 | 1,249,434 |
| 2022-06-06 | 206.00 | 208.00 | 200.00 | 201.00 | 201.00 | 2,305,269 |
| 2022-06-01 | 210.00 | 212.50 | 200.00 | 201.50 | 201.50 | 1,037,435 |
| 2022-05-31 | 202.00 | 210.50 | 198.40 | 210.00 | 210.00 | 468,555 |
| 2022-05-30 | 197.20 | 203.00 | 197.20 | 202.00 | 202.00 | 3,275,965 |
| 2022-05-27 | 192.20 | 198.80 | 189.00 | 198.60 | 198.60 | 312,558 |
| 2022-05-26 | 185.60 | 191.40 | 185.60 | 190.20 | 190.20 | 5,765,860 |
| 2022-05-25 | 185.00 | 185.80 | 181.40 | 185.40 | 185.40 | 346,552 |
| 2022-05-24 | 185.00 | 185.00 | 180.40 | 181.00 | 181.00 | 206,083 |
| 2022-05-23 | 184.00 | 187.80 | 177.36 | 182.00 | 182.00 | 277,855 |
| 2022-05-20 | 179.80 | 185.72 | 176.60 | 177.00 | 177.00 | 452,128 |
| 2022-05-19 | 181.00 | 181.00 | 171.00 | 179.80 | 179.80 | 1,156,560 |
| 2022-05-18 | 175.80 | 184.20 | 171.00 | 182.20 | 182.20 | 386,979 |
| 2022-05-17 | 173.00 | 175.40 | 170.00 | 171.60 | 171.60 | 527,745 |
| 2022-05-16 | 175.40 | 175.40 | 171.00 | 171.40 | 171.40 | 186,275 |
| 2022-05-13 | 174.20 | 176.20 | 170.00 | 173.00 | 173.00 | 658,681 |
| 2022-05-12 | 172.00 | 174.20 | 167.40 | 173.20 | 173.20 | 359,106 |
| 2022-05-11 | 174.00 | 179.60 | 170.00 | 172.20 | 172.20 | 440,660 |
| 2022-05-10 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | 325,497 |
| 2022-05-09 | 174.40 | 178.72 | 165.80 | 170.00 | 170.00 | 1,167,262 |
| 2022-05-06 | 171.20 | 179.60 | 171.00 | 178.80 | 178.80 | 360,187 |
| 2022-05-05 | 174.00 | 174.80 | 170.71 | 171.00 | 171.00 | 361,544 |
| 2022-05-04 | 174.00 | 174.00 | 168.20 | 169.60 | 169.60 | 422,273 |
| 2022-05-03 | 174.20 | 175.44 | 170.00 | 170.00 | 170.00 | 593,113 |
| 2022-04-29 | 171.20 | 176.82 | 171.00 | 175.00 | 175.00 | 537,332 |
| 2022-04-28 | 165.80 | 171.50 | 165.40 | 170.20 | 170.20 | 264,308 |
| 2022-04-27 | 169.00 | 172.70 | 166.00 | 167.40 | 167.40 | 447,485 |
| 2022-04-26 | 172.00 | 179.60 | 169.20 | 170.00 | 170.00 | 1,591,378 |
| 2022-04-25 | 169.00 | 175.00 | 165.00 | 172.80 | 172.80 | 499,169 |
| 2022-04-22 | 166.40 | 173.20 | 166.00 | 170.00 | 170.00 | 551,711 |
| 2022-04-21 | 165.40 | 171.00 | 164.35 | 167.80 | 167.80 | 337,398 |
| 2022-04-20 | 161.60 | 166.00 | 159.89 | 163.80 | 163.80 | 690,072 |
| 2022-04-19 | 171.00 | 173.30 | 162.40 | 163.80 | 163.80 | 484,488 |
| 2022-04-14 | 166.40 | 173.40 | 166.40 | 173.40 | 173.40 | 338,810 |
| 2022-04-13 | 165.00 | 172.00 | 165.00 | 170.00 | 170.00 | 445,054 |
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.