Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 104.00 | 107.00 | 104.00 | 105.60 | 105.60 | 307,824 |
| 2026-07-22 | 106.80 | 107.00 | 104.40 | 107.00 | 107.00 | 153,971 |
| 2026-07-21 | 104.00 | 106.78 | 104.00 | 104.20 | 104.20 | 1,031,566 |
| 2026-07-20 | 105.80 | 108.60 | 104.00 | 105.00 | 105.00 | 142,098 |
| 2026-07-17 | 108.80 | 108.80 | 106.00 | 107.00 | 107.00 | 1,863,620 |
| 2026-07-16 | 106.60 | 109.20 | 106.00 | 107.00 | 107.00 | 466,848 |
| 2026-07-15 | 109.00 | 109.00 | 106.51 | 106.80 | 106.80 | 307,395 |
| 2026-07-14 | 106.40 | 109.00 | 106.40 | 106.80 | 106.80 | 210,356 |
| 2026-07-13 | 108.40 | 108.40 | 106.40 | 106.80 | 106.80 | 3,003,654 |
| 2026-07-10 | 106.40 | 109.20 | 106.40 | 107.00 | 107.00 | 2,252,030 |
| 2026-07-09 | 109.20 | 109.20 | 107.00 | 107.80 | 107.80 | 452,440 |
| 2026-07-08 | 106.20 | 109.40 | 106.20 | 109.00 | 109.00 | 596,121 |
| 2026-07-07 | 106.00 | 108.80 | 106.00 | 107.40 | 107.40 | 893,835 |
| 2026-07-06 | 109.20 | 109.80 | 107.00 | 107.00 | 107.00 | 296,692 |
| 2026-07-03 | 108.20 | 109.80 | 106.40 | 109.80 | 109.80 | 507,366 |
| 2026-07-02 | 107.00 | 108.20 | 104.40 | 108.20 | 108.20 | 830,252 |
| 2026-07-01 | 105.20 | 107.40 | 103.81 | 107.40 | 107.40 | 846,832 |
| 2026-06-30 | 105.20 | 105.20 | 103.20 | 104.00 | 104.00 | 428,465 |
| 2026-06-29 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 1,638,894 |
| 2026-06-26 | 99.900 | 102.18 | 99.560 | 102.00 | 102.00 | 664,436 |
| 2026-06-25 | 98.100 | 101.20 | 96.200 | 99.900 | 99.900 | 1,037,748 |
| 2026-06-24 | 97.000 | 97.400 | 95.800 | 97.000 | 97.000 | 190,045 |
| 2026-06-23 | 96.000 | 97.400 | 95.400 | 95.400 | 95.400 | 166,388 |
| 2026-06-22 | 98.000 | 98.500 | 96.200 | 96.200 | 96.200 | 415,708 |
| 2026-06-19 | 99.000 | 100.00 | 96.000 | 96.000 | 96.000 | 1,762,745 |
| 2026-06-18 | 96.500 | 99.900 | 96.300 | 99.900 | 99.900 | 865,511 |
| 2026-06-17 | 99.300 | 99.300 | 96.300 | 97.000 | 97.000 | 345,970 |
| 2026-06-16 | 97.900 | 97.900 | 96.900 | 96.900 | 96.900 | 284,246 |
| 2026-06-15 | 99.300 | 99.300 | 96.900 | 97.500 | 97.500 | 332,580 |
| 2026-06-12 | 99.300 | 99.300 | 97.200 | 97.400 | 97.400 | 192,205 |
| 2026-06-11 | 97.100 | 99.100 | 97.100 | 98.000 | 98.000 | 46,374 |
| 2026-06-10 | 99.400 | 99.700 | 97.168 | 97.900 | 97.900 | 1,520,472 |
| 2026-06-09 | 98.200 | 99.900 | 98.100 | 98.100 | 98.100 | 385,214 |
| 2026-06-08 | 99.000 | 100.00 | 98.200 | 98.200 | 98.200 | 86,913 |
| 2026-06-05 | 102.00 | 102.00 | 99.000 | 99.000 | 99.000 | 117,379 |
| 2026-06-04 | 100.20 | 102.00 | 99.300 | 99.300 | 99.300 | 260,963 |
| 2026-06-03 | 101.60 | 101.60 | 100.20 | 101.60 | 101.60 | 173,371 |
| 2026-06-02 | 100.20 | 101.80 | 100.20 | 101.80 | 101.80 | 151,067 |
| 2026-06-01 | 101.00 | 102.00 | 100.20 | 101.00 | 101.00 | 602,735 |
| 2026-05-29 | 101.80 | 101.80 | 100.20 | 100.80 | 100.80 | 1,148,155 |
| 2026-05-28 | 102.00 | 102.00 | 100.20 | 100.40 | 100.40 | 3,854,770 |
| 2026-05-27 | 101.00 | 102.00 | 100.80 | 101.00 | 101.00 | 535,465 |
| 2026-05-26 | 99.000 | 102.00 | 97.900 | 101.00 | 101.00 | 658,625 |
| 2026-05-22 | 97.000 | 98.890 | 96.000 | 98.000 | 98.000 | 401,580 |
| 2026-05-21 | 94.400 | 97.175 | 94.300 | 96.800 | 96.800 | 400,178 |
| 2026-05-20 | 94.300 | 95.000 | 93.862 | 95.000 | 95.000 | 317,357 |
| 2026-05-19 | 93.900 | 94.400 | 93.441 | 94.300 | 94.300 | 200,333 |
| 2026-05-18 | 92.600 | 94.000 | 92.600 | 94.000 | 94.000 | 342,048 |
| 2026-05-15 | 93.700 | 94.000 | 92.600 | 93.300 | 93.300 | 441,349 |
| 2026-05-14 | 93.100 | 94.000 | 92.400 | 93.300 | 93.300 | 1,706,310 |
| 2026-05-13 | 93.100 | 94.000 | 91.400 | 93.300 | 93.300 | 5,026,380 |
| 2026-05-12 | 94.000 | 94.000 | 91.500 | 93.000 | 93.000 | 242,636 |
| 2026-05-11 | 90.800 | 94.000 | 90.800 | 93.200 | 93.200 | 649,569 |
| 2026-05-08 | 89.000 | 92.500 | 89.000 | 92.500 | 92.500 | 389,417 |
| 2026-05-07 | 89.000 | 90.000 | 87.100 | 90.000 | 90.000 | 547,788 |
| 2026-05-06 | 88.200 | 89.900 | 88.200 | 89.000 | 89.000 | 629,818 |
| 2026-05-05 | 88.000 | 90.200 | 87.755 | 90.200 | 90.200 | 414,969 |
| 2026-05-01 | 87.000 | 89.700 | 87.000 | 89.000 | 89.000 | 504,931 |
| 2026-04-30 | 87.000 | 88.800 | 86.900 | 88.000 | 88.000 | 374,372 |
| 2026-04-29 | 87.000 | 88.320 | 87.000 | 87.800 | 87.800 | 249,735 |
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.