Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 207.00 | 209.19 | 203.00 | 208.00 | 208.00 | 733,400 |
| 2022-01-17 | 209.50 | 210.50 | 206.15 | 208.00 | 208.00 | 894,084 |
| 2022-01-14 | 208.00 | 209.00 | 204.00 | 208.00 | 208.00 | 716,264 |
| 2022-01-13 | 202.50 | 209.50 | 200.50 | 209.50 | 209.50 | 1,028,983 |
| 2022-01-12 | 200.00 | 206.50 | 200.00 | 204.50 | 204.50 | 746,387 |
| 2022-01-11 | 211.50 | 211.93 | 200.00 | 201.00 | 201.00 | 487,933 |
| 2022-01-10 | 215.50 | 215.75 | 210.50 | 213.50 | 213.50 | 602,815 |
| 2022-01-07 | 215.00 | 218.00 | 210.00 | 216.50 | 216.50 | 778,704 |
| 2022-01-06 | 206.50 | 215.00 | 205.50 | 212.00 | 212.00 | 1,222,070 |
| 2022-01-05 | 217.00 | 217.00 | 203.50 | 204.00 | 204.00 | 306,360 |
| 2022-01-04 | 211.00 | 217.00 | 210.24 | 215.50 | 215.50 | 569,851 |
| 2021-12-31 | 214.00 | 214.00 | 209.50 | 212.00 | 212.00 | 91,940 |
| 2021-12-30 | 215.50 | 218.00 | 214.00 | 214.00 | 214.00 | 124,425 |
| 2021-12-29 | 219.00 | 220.00 | 215.00 | 215.50 | 215.50 | 197,926 |
| 2021-12-24 | 218.00 | 220.00 | 214.50 | 219.00 | 219.00 | 158,907 |
| 2021-12-23 | 211.00 | 220.00 | 210.50 | 219.00 | 219.00 | 745,798 |
| 2021-12-22 | 224.50 | 224.50 | 211.00 | 211.00 | 211.00 | 2,495,141 |
| 2021-12-21 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | 361,344 |
| 2021-12-20 | 201.00 | 203.50 | 198.20 | 202.00 | 202.00 | 340,947 |
| 2021-12-17 | 196.40 | 205.00 | 190.20 | 205.00 | 205.00 | 1,726,857 |
| 2021-12-16 | 193.40 | 194.80 | 189.20 | 192.00 | 192.00 | 456,694 |
| 2021-12-15 | 195.40 | 199.20 | 190.24 | 191.20 | 191.20 | 575,364 |
| 2021-12-14 | 195.40 | 197.80 | 193.00 | 193.00 | 193.00 | 209,305 |
| 2021-12-13 | 197.60 | 204.00 | 194.28 | 195.00 | 195.00 | 346,264 |
| 2021-12-10 | 192.20 | 197.80 | 189.40 | 197.20 | 197.20 | 478,948 |
| 2021-12-09 | 197.80 | 200.00 | 190.60 | 192.80 | 192.80 | 263,696 |
| 2021-12-08 | 212.50 | 214.00 | 197.20 | 198.00 | 198.00 | 988,282 |
| 2021-12-07 | 218.50 | 220.00 | 214.00 | 214.00 | 214.00 | 370,102 |
| 2021-12-06 | 215.00 | 220.00 | 212.45 | 217.00 | 217.00 | 688,135 |
| 2021-12-03 | 213.50 | 215.50 | 210.50 | 215.50 | 215.50 | 193,788 |
| 2021-12-02 | 210.00 | 212.73 | 210.00 | 212.00 | 212.00 | 378,659 |
| 2021-12-01 | 215.00 | 215.00 | 210.13 | 212.00 | 212.00 | 509,424 |
| 2021-11-30 | 211.50 | 215.00 | 211.00 | 214.00 | 214.00 | 911,590 |
| 2021-11-29 | 215.00 | 216.32 | 210.25 | 214.00 | 214.00 | 309,893 |
| 2021-11-26 | 213.00 | 214.50 | 210.50 | 214.00 | 214.00 | 402,864 |
| 2021-11-25 | 215.00 | 219.00 | 215.00 | 218.00 | 218.00 | 688,879 |
| 2021-11-24 | 213.50 | 219.50 | 212.50 | 218.50 | 218.50 | 326,099 |
| 2021-11-23 | 213.00 | 215.50 | 211.00 | 212.50 | 212.50 | 545,975 |
| 2021-11-22 | 216.00 | 217.00 | 208.50 | 216.50 | 216.50 | 662,542 |
| 2021-11-19 | 213.50 | 213.90 | 208.00 | 210.00 | 210.00 | 546,687 |
| 2021-11-18 | 211.00 | 215.50 | 211.00 | 213.50 | 213.50 | 703,768 |
| 2021-11-17 | 205.00 | 213.50 | 205.00 | 211.00 | 211.00 | 400,697 |
| 2021-11-16 | 202.50 | 208.00 | 201.43 | 207.50 | 207.50 | 545,484 |
| 2021-11-15 | 199.60 | 202.28 | 199.20 | 202.00 | 202.00 | 338,038 |
| 2021-11-12 | 201.00 | 204.00 | 200.00 | 200.00 | 200.00 | 631,974 |
| 2021-11-11 | 205.50 | 205.50 | 201.96 | 204.00 | 204.00 | 948,662 |
| 2021-11-10 | 201.00 | 205.50 | 200.36 | 205.50 | 205.50 | 271,015 |
| 2021-11-09 | 205.50 | 206.50 | 201.00 | 201.00 | 201.00 | 386,457 |
| 2021-11-08 | 198.80 | 212.00 | 198.11 | 205.00 | 205.00 | 340,873 |
| 2021-11-05 | 198.20 | 200.50 | 197.00 | 199.20 | 199.20 | 422,924 |
| 2021-11-04 | 197.80 | 202.00 | 196.25 | 198.40 | 198.40 | 655,273 |
| 2021-11-03 | 197.00 | 201.00 | 195.00 | 195.00 | 195.00 | 935,159 |
| 2021-11-02 | 202.00 | 202.00 | 196.40 | 196.40 | 196.40 | 277,103 |
| 2021-11-01 | 200.00 | 201.00 | 197.00 | 197.00 | 197.00 | 353,253 |
| 2021-10-29 | 196.80 | 201.00 | 196.27 | 199.00 | 199.00 | 810,124 |
| 2021-10-28 | 194.00 | 197.84 | 190.00 | 196.40 | 196.40 | 503,997 |
| 2021-10-27 | 191.00 | 194.60 | 191.00 | 192.20 | 192.20 | 1,074,476 |
| 2021-10-26 | 189.00 | 192.20 | 189.00 | 191.00 | 191.00 | 2,031,778 |
| 2021-10-25 | 190.00 | 192.60 | 189.20 | 189.60 | 189.60 | 624,117 |
| 2021-10-22 | 188.40 | 191.85 | 187.00 | 191.40 | 191.40 | 558,202 |
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.