Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 165.20 | 168.20 | 165.00 | 168.00 | 168.00 | 653,260 |
| 2022-04-11 | 166.00 | 170.13 | 161.63 | 167.60 | 167.60 | 1,377,954 |
| 2022-04-08 | 165.80 | 169.00 | 165.00 | 167.00 | 167.00 | 425,453 |
| 2022-04-07 | 172.20 | 177.20 | 167.80 | 169.00 | 169.00 | 455,453 |
| 2022-04-06 | 169.80 | 178.00 | 165.00 | 176.00 | 176.00 | 1,564,358 |
| 2022-04-05 | 157.60 | 169.60 | 157.60 | 166.60 | 166.60 | 2,610,811 |
| 2022-04-04 | 160.20 | 162.80 | 158.80 | 159.40 | 159.40 | 3,092,961 |
| 2022-04-01 | 161.60 | 162.28 | 159.24 | 160.40 | 160.40 | 1,155,409 |
| 2022-03-31 | 155.00 | 163.00 | 155.00 | 160.00 | 160.00 | 2,965,984 |
| 2022-03-30 | 161.00 | 163.00 | 155.00 | 157.20 | 157.20 | 1,308,123 |
| 2022-03-29 | 164.20 | 166.60 | 161.20 | 163.00 | 163.00 | 1,226,505 |
| 2022-03-28 | 165.60 | 166.60 | 163.20 | 163.20 | 163.20 | 572,660 |
| 2022-03-25 | 165.20 | 166.20 | 162.49 | 163.80 | 163.80 | 1,397,770 |
| 2022-03-24 | 175.00 | 175.00 | 164.47 | 169.00 | 169.00 | 330,221 |
| 2022-03-23 | 172.00 | 174.00 | 168.00 | 172.20 | 172.20 | 687,330 |
| 2022-03-22 | 178.00 | 178.00 | 168.00 | 170.20 | 170.20 | 801,743 |
| 2022-03-21 | 184.00 | 184.00 | 172.80 | 174.40 | 174.40 | 534,145 |
| 2022-03-18 | 181.00 | 182.80 | 179.39 | 180.00 | 180.00 | 1,284,754 |
| 2022-03-17 | 185.40 | 187.80 | 174.22 | 178.00 | 178.00 | 460,869 |
| 2022-03-16 | 184.00 | 189.80 | 178.00 | 186.00 | 186.00 | 964,957 |
| 2022-03-15 | 178.00 | 179.80 | 174.73 | 179.80 | 179.80 | 205,517 |
| 2022-03-14 | 183.40 | 184.80 | 179.80 | 181.80 | 181.80 | 144,616 |
| 2022-03-11 | 178.20 | 188.60 | 176.20 | 180.00 | 180.00 | 506,998 |
| 2022-03-10 | 174.80 | 179.20 | 164.80 | 179.20 | 179.20 | 377,003 |
| 2022-03-09 | 163.80 | 175.00 | 163.80 | 175.00 | 175.00 | 361,636 |
| 2022-03-08 | 157.60 | 166.20 | 157.60 | 162.00 | 162.00 | 572,073 |
| 2022-03-07 | 158.20 | 163.67 | 154.00 | 159.40 | 159.40 | 636,232 |
| 2022-03-04 | 169.20 | 172.40 | 158.20 | 162.20 | 162.20 | 925,040 |
| 2022-03-03 | 180.00 | 184.20 | 169.00 | 170.40 | 170.40 | 522,860 |
| 2022-03-02 | 163.60 | 177.60 | 162.00 | 177.60 | 177.60 | 412,658 |
| 2022-03-01 | 173.20 | 177.48 | 163.60 | 163.60 | 163.60 | 402,191 |
| 2022-02-28 | 177.00 | 177.76 | 170.36 | 172.20 | 172.20 | 674,752 |
| 2022-02-25 | 179.80 | 180.00 | 173.40 | 175.40 | 175.40 | 666,996 |
| 2022-02-24 | 181.60 | 181.60 | 174.40 | 174.40 | 174.40 | 402,592 |
| 2022-02-23 | 197.00 | 201.00 | 183.40 | 183.40 | 183.40 | 473,076 |
| 2022-02-22 | 196.40 | 198.80 | 190.16 | 196.20 | 196.20 | 646,037 |
| 2022-02-21 | 189.00 | 202.00 | 185.30 | 199.00 | 199.00 | 340,120 |
| 2022-02-18 | 200.50 | 203.00 | 189.00 | 189.00 | 189.00 | 509,273 |
| 2022-02-17 | 194.60 | 200.00 | 193.20 | 198.00 | 198.00 | 670,050 |
| 2022-02-16 | 196.20 | 201.50 | 192.40 | 197.00 | 197.00 | 683,965 |
| 2022-02-15 | 196.00 | 203.46 | 191.60 | 197.40 | 197.40 | 222,821 |
| 2022-02-14 | 190.80 | 202.65 | 187.64 | 199.60 | 199.60 | 1,227,439 |
| 2022-02-11 | 188.00 | 188.00 | 184.00 | 187.40 | 187.40 | 242,243 |
| 2022-02-10 | 197.00 | 216.50 | 184.00 | 185.00 | 185.00 | 1,190,595 |
| 2022-02-09 | 191.00 | 196.40 | 188.79 | 195.20 | 195.20 | 482,942 |
| 2022-02-08 | 186.00 | 190.22 | 186.00 | 188.00 | 188.00 | 202,645 |
| 2022-02-07 | 183.60 | 188.20 | 183.00 | 186.20 | 186.20 | 276,266 |
| 2022-02-04 | 184.20 | 186.80 | 183.00 | 186.00 | 186.00 | 751,519 |
| 2022-02-03 | 196.00 | 197.60 | 182.00 | 182.80 | 182.80 | 405,423 |
| 2022-02-02 | 202.00 | 202.00 | 193.20 | 193.60 | 193.60 | 220,715 |
| 2022-02-01 | 192.80 | 202.50 | 190.88 | 199.80 | 199.80 | 394,608 |
| 2022-01-31 | 184.00 | 191.00 | 181.00 | 190.00 | 190.00 | 3,159,669 |
| 2022-01-28 | 179.00 | 184.00 | 179.00 | 180.20 | 180.20 | 888,386 |
| 2022-01-27 | 181.20 | 182.16 | 175.60 | 181.00 | 181.00 | 303,258 |
| 2022-01-26 | 176.60 | 186.20 | 176.00 | 185.00 | 185.00 | 941,621 |
| 2022-01-25 | 184.80 | 185.20 | 174.60 | 175.40 | 175.40 | 655,872 |
| 2022-01-24 | 196.40 | 197.24 | 181.80 | 182.60 | 182.60 | 600,785 |
| 2022-01-21 | 195.00 | 200.50 | 193.40 | 197.00 | 197.00 | 277,526 |
| 2022-01-20 | 205.00 | 206.60 | 197.20 | 197.20 | 197.20 | 615,283 |
| 2022-01-19 | 206.00 | 207.20 | 202.50 | 203.00 | 203.00 | 486,801 |
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.