Syncona Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	88.100	88.100	86.900	88.000	88.000	194,758
2026-04-27	88.300	88.300	87.595	88.200	88.200	283,422
2026-04-24	87.000	88.900	87.000	88.400	88.400	110,058
2026-04-23	87.000	88.000	86.800	87.400	87.400	368,948
2026-04-22	87.000	88.900	86.900	87.900	87.900	347,697
2026-04-21	88.000	88.600	86.989	87.000	87.000	10,029,001
2026-04-20	87.000	88.900	87.000	87.600	87.600	302,690
2026-04-17	88.400	88.900	87.000	87.600	87.600	931,108
2026-04-16	89.500	90.000	88.300	88.500	88.500	459,253
2026-04-15	90.000	91.300	89.600	89.900	89.900	258,488
2026-04-14	87.200	91.900	87.200	91.400	91.400	274,029
2026-04-13	86.900	88.800	86.900	88.000	88.000	107,456
2026-04-10	88.400	91.300	86.900	86.900	86.900	311,422
2026-04-09	88.700	90.900	87.700	87.700	87.700	398,818
2026-04-08	88.500	91.660	88.400	90.200	90.200	356,978
2026-04-07	90.000	91.000	88.200	89.100	89.100	316,948
2026-04-02	88.200	89.900	88.200	88.600	88.600	813,565
2026-04-01	91.200	91.500	88.100	88.100	88.100	464,902
2026-03-31	91.100	94.200	88.500	88.500	88.500	361,596
2026-03-30	91.100	93.346	91.100	91.200	91.200	970,076
2026-03-27	92.200	93.500	91.800	92.000	92.000	509,831
2026-03-26	91.700	94.600	91.600	91.800	91.800	269,442
2026-03-25	91.400	94.130	91.400	93.000	93.000	277,308
2026-03-24	93.900	93.900	91.279	91.500	91.500	485,265
2026-03-23	93.000	94.100	91.300	91.400	91.400	498,438
2026-03-20	95.900	96.700	93.200	93.200	93.200	1,413,420
2026-03-19	96.300	96.900	93.000	93.700	93.700	533,991
2026-03-18	96.800	97.400	94.100	95.400	95.400	405,858
2026-03-17	96.400	97.400	94.000	94.300	94.300	870,831
2026-03-16	94.300	97.400	94.100	94.100	94.100	216,783
2026-03-13	96.800	96.800	94.400	94.600	94.600	342,661
2026-03-12	96.400	96.800	94.100	95.000	95.000	400,024
2026-03-11	94.600	96.400	94.000	96.000	96.000	652,692
2026-03-10	94.000	96.900	94.000	94.800	94.800	381,344
2026-03-09	97.000	97.000	93.800	93.800	93.800	746,919
2026-03-06	95.600	96.900	94.500	95.600	95.600	787,602
2026-03-05	96.900	97.000	94.522	95.600	95.600	1,505,462
2026-03-04	96.100	96.900	95.514	96.100	96.100	419,135
2026-03-03	95.000	97.000	94.920	97.000	97.000	355,876
2026-03-02	96.000	97.700	95.100	96.000	96.000	1,088,555
2026-02-27	98.000	100.80	96.000	96.200	96.200	610,066
2026-02-26	98.800	100.00	97.800	97.800	97.800	360,557
2026-02-25	100.00	100.80	98.000	98.400	98.400	292,816
2026-02-24	98.600	98.910	97.800	98.000	98.000	369,227
2026-02-23	99.100	100.80	99.000	99.000	99.000	300,335
2026-02-20	98.700	100.60	98.700	99.000	99.000	79,593
2026-02-19	98.500	100.80	98.500	99.000	99.000	159,712
2026-02-18	98.600	101.00	98.600	99.200	99.200	191,624
2026-02-17	98.200	100.00	98.200	98.600	98.600	255,543
2026-02-16	98.800	100.80	98.000	98.600	98.600	149,283
2026-02-13	98.900	101.00	98.000	98.000	98.000	437,515
2026-02-12	98.800	99.900	98.800	99.200	99.200	294,739
2026-02-11	98.800	100.60	98.800	99.900	99.900	1,093,903
2026-02-10	99.000	100.30	98.700	98.700	98.700	453,483
2026-02-09	99.400	101.00	98.000	98.000	98.000	263,532
2026-02-06	100.00	101.00	99.210	99.400	99.400	335,477
2026-02-05	98.100	100.00	98.100	99.400	99.400	460,822
2026-02-04	98.900	99.900	97.500	98.000	98.000	667,349
2026-02-03	97.300	99.000	97.300	99.000	99.000	204,081
2026-02-02	97.300	98.900	97.300	98.000	98.000	356,763

← NewerPage 3 of 22 · 1,262 trading daysOlder →

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.