Syncona Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-11-05	101.40	102.60	101.40	101.40	101.40	199,926

← NewerPage 4 of 22 · 1,264 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.