Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 97.300 | 98.900 | 97.300 | 98.000 | 98.000 | 356,763 |
| 2026-01-30 | 98.000 | 99.800 | 98.000 | 98.300 | 98.300 | 81,057 |
| 2026-01-29 | 98.100 | 100.29 | 98.000 | 98.600 | 98.600 | 169,777 |
| 2026-01-28 | 99.400 | 101.00 | 99.000 | 99.000 | 99.000 | 955,192 |
| 2026-01-27 | 100.80 | 100.80 | 99.000 | 100.00 | 100.00 | 510,302 |
| 2026-01-26 | 99.200 | 100.80 | 99.000 | 99.600 | 99.600 | 646,617 |
| 2026-01-23 | 100.80 | 101.00 | 99.000 | 99.500 | 99.500 | 321,307 |
| 2026-01-22 | 99.000 | 100.00 | 99.000 | 100.00 | 100.00 | 197,031 |
| 2026-01-21 | 98.800 | 100.80 | 98.000 | 98.900 | 98.900 | 373,966 |
| 2026-01-20 | 100.00 | 101.00 | 98.910 | 99.200 | 99.200 | 334,104 |
| 2026-01-19 | 99.700 | 100.80 | 98.400 | 99.600 | 99.600 | 583,158 |
| 2026-01-16 | 100.00 | 100.80 | 99.100 | 100.00 | 100.00 | 543,492 |
| 2026-01-15 | 99.900 | 100.80 | 99.090 | 100.40 | 100.40 | 271,580 |
| 2026-01-14 | 98.700 | 99.900 | 98.100 | 99.500 | 99.500 | 430,471 |
| 2026-01-13 | 98.200 | 99.800 | 97.888 | 99.700 | 99.700 | 219,323 |
| 2026-01-12 | 98.400 | 99.000 | 96.300 | 99.000 | 99.000 | 350,755 |
| 2026-01-09 | 96.500 | 99.400 | 96.500 | 96.800 | 96.800 | 462,504 |
| 2026-01-08 | 97.400 | 99.700 | 95.250 | 97.000 | 97.000 | 334,593 |
| 2026-01-07 | 97.000 | 98.200 | 95.500 | 96.800 | 96.800 | 243,703 |
| 2026-01-06 | 96.800 | 96.900 | 95.200 | 96.800 | 96.800 | 222,390 |
| 2026-01-05 | 96.000 | 96.700 | 94.400 | 96.400 | 96.400 | 773,023 |
| 2026-01-02 | 95.750 | 96.900 | 95.500 | 95.500 | 95.500 | 53,523 |
| 2025-12-31 | 95.000 | 96.400 | 94.352 | 95.000 | 95.000 | 68,847 |
| 2025-12-30 | 93.200 | 95.703 | 93.200 | 95.000 | 95.000 | 677,606 |
| 2025-12-29 | 93.500 | 94.265 | 93.300 | 93.900 | 93.900 | 134,342 |
| 2025-12-24 | 93.500 | 94.500 | 93.500 | 94.000 | 94.000 | 92,253 |
| 2025-12-23 | 95.000 | 95.000 | 93.200 | 93.200 | 93.200 | 160,811 |
| 2025-12-22 | 95.000 | 96.700 | 93.500 | 93.500 | 93.500 | 127,197 |
| 2025-12-19 | 94.700 | 96.200 | 94.030 | 94.100 | 94.100 | 375,820 |
| 2025-12-18 | 94.000 | 95.000 | 94.000 | 94.000 | 94.000 | 437,972 |
| 2025-12-17 | 95.700 | 96.800 | 93.500 | 93.900 | 93.900 | 298,810 |
| 2025-12-16 | 95.100 | 96.900 | 95.000 | 95.000 | 95.000 | 262,723 |
| 2025-12-15 | 95.500 | 97.000 | 94.827 | 95.900 | 95.900 | 182,192 |
| 2025-12-12 | 95.100 | 97.000 | 95.100 | 95.900 | 95.900 | 304,528 |
| 2025-12-11 | 95.100 | 96.800 | 94.600 | 95.100 | 95.100 | 307,918 |
| 2025-12-10 | 96.500 | 97.000 | 94.200 | 95.000 | 95.000 | 1,181,954 |
| 2025-12-09 | 96.000 | 97.000 | 96.000 | 96.000 | 96.000 | 192,115 |
| 2025-12-08 | 96.000 | 98.700 | 95.800 | 96.000 | 96.000 | 507,686 |
| 2025-12-05 | 96.000 | 97.900 | 96.000 | 96.300 | 96.300 | 145,150 |
| 2025-12-04 | 95.900 | 98.000 | 95.000 | 96.800 | 96.800 | 434,857 |
| 2025-12-03 | 93.700 | 96.700 | 93.500 | 96.500 | 96.500 | 383,850 |
| 2025-12-02 | 93.100 | 94.800 | 93.085 | 93.900 | 93.900 | 219,378 |
| 2025-12-01 | 93.400 | 94.900 | 93.200 | 94.000 | 94.000 | 201,447 |
| 2025-11-28 | 93.000 | 94.800 | 92.700 | 94.400 | 94.400 | 309,759 |
| 2025-11-27 | 92.400 | 94.700 | 92.400 | 93.400 | 93.400 | 223,310 |
| 2025-11-26 | 92.000 | 93.000 | 92.000 | 93.000 | 93.000 | 490,833 |
| 2025-11-25 | 91.800 | 92.600 | 91.191 | 92.000 | 92.000 | 1,515,039 |
| 2025-11-24 | 95.400 | 97.600 | 91.500 | 91.500 | 91.500 | 541,697 |
| 2025-11-21 | 97.900 | 100.00 | 94.000 | 95.000 | 95.000 | 298,066 |
| 2025-11-20 | 100.00 | 100.60 | 97.000 | 98.400 | 98.400 | 213,970 |
| 2025-11-19 | 99.500 | 100.80 | 98.000 | 98.000 | 98.000 | 287,759 |
| 2025-11-18 | 99.200 | 101.00 | 99.200 | 101.00 | 101.00 | 307,383 |
| 2025-11-17 | 99.800 | 101.20 | 99.800 | 100.00 | 100.00 | 335,634 |
| 2025-11-14 | 99.100 | 101.40 | 99.000 | 99.800 | 99.800 | 594,373 |
| 2025-11-13 | 99.300 | 102.40 | 99.300 | 99.600 | 99.600 | 1,718,190 |
| 2025-11-12 | 99.200 | 101.80 | 99.200 | 100.20 | 100.20 | 128,494 |
| 2025-11-11 | 101.60 | 102.60 | 99.500 | 100.00 | 100.00 | 392,491 |
| 2025-11-10 | 99.600 | 102.00 | 99.500 | 100.00 | 100.00 | 116,134 |
| 2025-11-07 | 100.80 | 101.00 | 99.100 | 100.40 | 100.40 | 3,140,585 |
| 2025-11-06 | 102.40 | 102.40 | 99.000 | 99.000 | 99.000 | 219,089 |
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.