Syncona Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	100.20	102.40	100.20	102.40	102.40	651,295
2025-11-03	100.20	102.40	100.18	101.00	101.00	346,729
2025-10-31	100.20	102.40	100.20	101.20	101.20	229,744
2025-10-30	102.00	102.60	101.00	101.20	101.20	487,338
2025-10-29	100.60	102.60	100.00	102.60	102.60	371,860
2025-10-28	102.00	102.22	100.20	101.40	101.40	235,946
2025-10-27	101.20	101.80	98.895	100.00	100.00	650,910
2025-10-24	100.80	101.20	97.000	101.20	101.20	268,950
2025-10-23	100.80	100.80	99.600	100.40	100.40	304,844
2025-10-22	100.60	100.80	99.000	100.40	100.40	3,626,649
2025-10-21	99.900	101.00	98.400	99.500	99.500	318,913
2025-10-20	100.80	100.80	98.937	99.000	99.000	238,337
2025-10-17	98.600	100.80	98.500	100.40	100.40	149,774
2025-10-16	98.800	101.48	98.750	99.800	99.800	524,798
2025-10-15	98.200	100.80	98.100	100.00	100.00	336,897
2025-10-14	98.000	99.900	98.000	99.800	99.800	486,077
2025-10-13	98.000	98.900	98.000	98.000	98.000	2,197,470
2025-10-10	98.300	100.00	98.200	98.400	98.400	254,283
2025-10-09	98.000	101.40	98.000	99.400	99.400	362,723
2025-10-08	100.60	101.60	99.200	100.00	100.00	248,270
2025-10-07	100.00	101.60	98.800	101.60	101.60	272,140
2025-10-06	99.900	101.60	99.850	101.40	101.40	273,153
2025-10-03	98.500	99.900	97.771	99.900	99.900	1,176,731
2025-10-02	99.000	99.000	98.325	99.000	99.000	144,145
2025-10-01	98.400	99.600	97.200	99.600	99.600	399,004
2025-09-30	98.500	98.800	97.520	98.800	98.800	450,674
2025-09-29	97.000	98.500	94.900	98.500	98.500	406,439
2025-09-26	97.000	98.400	97.000	98.000	98.000	137,460
2025-09-25	98.400	98.500	97.500	98.500	98.500	253,219
2025-09-24	96.800	98.200	96.800	98.200	98.200	328,136
2025-09-23	97.100	98.422	97.000	98.300	98.300	1,117,085
2025-09-22	97.000	98.895	97.000	98.400	98.400	994,409
2025-09-19	95.000	99.300	94.550	99.300	99.300	1,415,505
2025-09-18	93.600	95.000	93.600	95.000	95.000	531,480
2025-09-17	93.600	94.300	93.600	94.300	94.300	167,966
2025-09-16	93.500	95.700	93.500	94.200	94.200	404,097
2025-09-15	93.800	95.605	93.600	94.000	94.000	344,947
2025-09-12	95.400	95.400	94.000	94.000	94.000	116,078
2025-09-11	93.500	95.300	93.100	94.500	94.500	226,838
2025-09-10	94.500	95.000	93.100	94.500	94.500	476,798
2025-09-09	93.500	95.500	93.250	94.500	94.500	283,065
2025-09-08	94.200	95.000	93.900	94.500	94.500	79,037
2025-09-05	93.100	95.600	93.100	94.800	94.800	124,911
2025-09-04	93.100	95.600	93.000	93.600	93.600	204,659
2025-09-03	93.700	95.300	93.000	95.300	95.300	431,745
2025-09-02	94.800	95.214	93.700	94.300	94.300	441,753
2025-09-01	94.900	97.500	94.800	94.800	94.800	221,192
2025-08-29	95.500	95.821	94.800	94.900	94.900	412,335
2025-08-28	96.000	97.287	95.700	95.700	95.700	324,132
2025-08-27	96.000	97.900	95.731	96.300	96.300	351,883
2025-08-26	96.900	96.900	96.000	96.000	96.000	629,262
2025-08-22	95.000	97.500	95.000	97.300	97.300	211,454
2025-08-21	95.000	97.395	95.000	95.200	95.200	82,567
2025-08-20	95.000	97.800	94.900	95.400	95.400	297,219
2025-08-19	95.000	97.800	95.000	95.000	95.000	432,841
2025-08-18	95.000	97.500	95.000	95.000	95.000	2,255,563
2025-08-15	95.000	97.500	94.800	95.600	95.600	714,162
2025-08-14	95.400	97.700	95.200	95.600	95.600	2,198,525
2025-08-13	95.700	96.500	95.200	96.000	96.000	386,500
2025-08-12	96.400	97.458	95.200	95.200	95.200	325,078

← NewerPage 5 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.