Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 97.000 | 97.874 | 95.700 | 95.700 | 95.700 | 159,725 |
| 2025-08-08 | 97.500 | 97.787 | 96.500 | 97.000 | 97.000 | 197,375 |
| 2025-08-07 | 97.300 | 98.696 | 96.500 | 96.500 | 96.500 | 868,813 |
| 2025-08-06 | 97.400 | 97.900 | 97.400 | 97.900 | 97.900 | 131,312 |
| 2025-08-05 | 98.000 | 99.015 | 97.300 | 97.700 | 97.700 | 429,890 |
| 2025-08-04 | 96.300 | 98.360 | 96.300 | 97.800 | 97.800 | 402,047 |
| 2025-08-01 | 96.000 | 97.500 | 96.000 | 96.500 | 96.500 | 466,336 |
| 2025-07-31 | 97.000 | 97.500 | 96.000 | 97.500 | 97.500 | 301,387 |
| 2025-07-30 | 95.600 | 97.000 | 95.500 | 96.000 | 96.000 | 245,290 |
| 2025-07-29 | 95.300 | 96.300 | 95.000 | 96.000 | 96.000 | 368,369 |
| 2025-07-28 | 96.800 | 97.000 | 95.000 | 95.500 | 95.500 | 507,767 |
| 2025-07-25 | 95.300 | 96.000 | 95.000 | 96.000 | 96.000 | 116,816 |
| 2025-07-24 | 95.900 | 96.000 | 95.000 | 95.800 | 95.800 | 129,107 |
| 2025-07-23 | 95.000 | 96.000 | 94.475 | 96.000 | 96.000 | 1,346,834 |
| 2025-07-22 | 95.200 | 96.367 | 94.300 | 95.000 | 95.000 | 651,712 |
| 2025-07-21 | 94.800 | 96.800 | 94.500 | 95.600 | 95.600 | 325,092 |
| 2025-07-18 | 95.500 | 96.396 | 95.000 | 95.200 | 95.200 | 183,026 |
| 2025-07-17 | 95.400 | 96.885 | 95.300 | 95.500 | 95.500 | 2,211,231 |
| 2025-07-16 | 95.100 | 96.900 | 95.100 | 95.400 | 95.400 | 62,288 |
| 2025-07-15 | 96.100 | 97.000 | 96.000 | 96.000 | 96.000 | 148,900 |
| 2025-07-14 | 96.700 | 96.700 | 95.263 | 96.700 | 96.700 | 1,260,635 |
| 2025-07-11 | 96.000 | 96.700 | 95.100 | 96.400 | 96.400 | 194,448 |
| 2025-07-10 | 95.400 | 96.000 | 94.567 | 95.800 | 95.800 | 215,505 |
| 2025-07-09 | 95.100 | 95.500 | 94.000 | 95.500 | 95.500 | 436,145 |
| 2025-07-08 | 94.000 | 95.400 | 93.900 | 95.100 | 95.100 | 633,284 |
| 2025-07-07 | 95.000 | 95.000 | 93.565 | 94.000 | 94.000 | 219,158 |
| 2025-07-04 | 92.700 | 94.105 | 92.700 | 93.700 | 93.700 | 158,634 |
| 2025-07-03 | 93.300 | 94.300 | 92.300 | 94.300 | 94.300 | 2,901,184 |
| 2025-07-02 | 94.000 | 95.100 | 93.050 | 93.300 | 93.300 | 1,275,534 |
| 2025-07-01 | 92.600 | 95.000 | 92.500 | 93.300 | 93.300 | 248,060 |
| 2025-06-30 | 92.200 | 94.010 | 92.200 | 92.600 | 92.600 | 217,207 |
| 2025-06-27 | 92.200 | 93.200 | 92.200 | 93.100 | 93.100 | 247,943 |
| 2025-06-26 | 93.100 | 94.900 | 92.200 | 92.200 | 92.200 | 169,574 |
| 2025-06-25 | 94.400 | 94.400 | 92.300 | 93.000 | 93.000 | 595,795 |
| 2025-06-24 | 93.100 | 95.200 | 93.100 | 93.700 | 93.700 | 742,478 |
| 2025-06-23 | 93.400 | 95.000 | 92.300 | 93.000 | 93.000 | 249,706 |
| 2025-06-20 | 94.200 | 94.700 | 92.100 | 94.000 | 94.000 | 836,641 |
| 2025-06-19 | 91.000 | 95.800 | 91.000 | 93.300 | 93.300 | 1,523,134 |
| 2025-06-18 | 89.000 | 89.800 | 87.900 | 89.000 | 89.000 | 296,356 |
| 2025-06-17 | 88.200 | 89.879 | 87.900 | 88.400 | 88.400 | 502,221 |
| 2025-06-16 | 88.700 | 90.800 | 87.124 | 89.900 | 89.900 | 393,299 |
| 2025-06-13 | 85.000 | 88.500 | 85.000 | 88.500 | 88.500 | 306,378 |
| 2025-06-12 | 85.000 | 87.600 | 85.000 | 87.600 | 87.600 | 372,123 |
| 2025-06-11 | 85.500 | 86.500 | 85.200 | 86.500 | 86.500 | 441,335 |
| 2025-06-10 | 84.000 | 86.900 | 84.000 | 86.200 | 86.200 | 490,080 |
| 2025-06-09 | 83.500 | 86.052 | 83.500 | 86.000 | 86.000 | 186,399 |
| 2025-06-06 | 83.600 | 85.000 | 82.781 | 85.000 | 85.000 | 295,027 |
| 2025-06-05 | 80.600 | 84.700 | 79.826 | 84.700 | 84.700 | 264,595 |
| 2025-06-04 | 80.000 | 80.900 | 79.600 | 80.500 | 80.500 | 883,179 |
| 2025-06-03 | 80.700 | 81.800 | 79.700 | 79.700 | 79.700 | 471,591 |
| 2025-06-02 | 81.600 | 83.595 | 80.700 | 81.100 | 81.100 | 842,550 |
| 2025-05-30 | 84.000 | 85.000 | 80.000 | 80.000 | 80.000 | 890,719 |
| 2025-05-29 | 85.000 | 85.800 | 84.000 | 84.000 | 84.000 | 330,854 |
| 2025-05-28 | 84.700 | 86.800 | 84.700 | 84.700 | 84.700 | 377,201 |
| 2025-05-27 | 84.700 | 86.800 | 84.700 | 84.700 | 84.700 | 385,889 |
| 2025-05-23 | 85.200 | 86.500 | 85.200 | 86.000 | 86.000 | 401,256 |
| 2025-05-22 | 88.500 | 88.500 | 84.000 | 85.100 | 85.100 | 409,908 |
| 2025-05-21 | 86.000 | 87.300 | 85.626 | 85.800 | 85.800 | 397,809 |
| 2025-05-20 | 86.000 | 87.000 | 85.800 | 86.000 | 86.000 | 386,846 |
| 2025-05-19 | 86.000 | 88.700 | 86.000 | 86.100 | 86.100 | 347,671 |
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.