Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 86.000 | 88.700 | 86.000 | 86.100 | 86.100 | 347,671 |
| 2025-05-16 | 86.000 | 88.600 | 86.000 | 86.000 | 86.000 | 402,527 |
| 2025-05-15 | 88.200 | 88.200 | 86.200 | 86.900 | 86.900 | 586,608 |
| 2025-05-14 | 88.400 | 88.791 | 87.000 | 87.000 | 87.000 | 327,693 |
| 2025-05-13 | 88.600 | 90.000 | 88.200 | 88.800 | 88.800 | 175,973 |
| 2025-05-12 | 89.000 | 90.900 | 88.400 | 88.400 | 88.400 | 322,192 |
| 2025-05-09 | 89.000 | 89.900 | 88.300 | 89.000 | 89.000 | 221,788 |
| 2025-05-08 | 89.100 | 90.800 | 88.200 | 88.500 | 88.500 | 288,819 |
| 2025-05-07 | 90.000 | 91.900 | 88.200 | 89.000 | 89.000 | 569,137 |
| 2025-05-06 | 89.800 | 91.700 | 89.400 | 90.000 | 90.000 | 1,100,287 |
| 2025-05-02 | 90.900 | 91.400 | 89.900 | 90.000 | 90.000 | 304,500 |
| 2025-05-01 | 90.800 | 92.700 | 90.545 | 90.700 | 90.700 | 302,617 |
| 2025-04-30 | 92.600 | 93.100 | 90.400 | 90.500 | 90.500 | 409,254 |
| 2025-04-29 | 95.000 | 95.000 | 93.200 | 93.200 | 93.200 | 324,265 |
| 2025-04-28 | 91.700 | 94.100 | 91.600 | 94.100 | 94.100 | 266,487 |
| 2025-04-25 | 90.700 | 93.000 | 89.197 | 93.000 | 93.000 | 236,930 |
| 2025-04-24 | 88.500 | 90.700 | 88.100 | 90.700 | 90.700 | 282,670 |
| 2025-04-23 | 88.400 | 89.000 | 88.400 | 88.500 | 88.500 | 591,463 |
| 2025-04-22 | 86.400 | 89.000 | 86.400 | 87.800 | 87.800 | 338,171 |
| 2025-04-17 | 88.200 | 88.600 | 86.900 | 87.700 | 87.700 | 326,239 |
| 2025-04-16 | 88.900 | 89.000 | 87.100 | 88.900 | 88.900 | 644,863 |
| 2025-04-15 | 86.200 | 89.700 | 86.200 | 89.700 | 89.700 | 495,648 |
| 2025-04-14 | 83.000 | 87.900 | 83.000 | 87.900 | 87.900 | 255,072 |
| 2025-04-11 | 83.800 | 84.300 | 82.500 | 84.200 | 84.200 | 324,165 |
| 2025-04-10 | 84.900 | 86.400 | 83.000 | 84.500 | 84.500 | 481,659 |
| 2025-04-09 | 81.400 | 84.800 | 81.000 | 83.900 | 83.900 | 335,943 |
| 2025-04-08 | 82.400 | 85.300 | 81.924 | 83.900 | 83.900 | 521,214 |
| 2025-04-07 | 79.800 | 84.700 | 77.320 | 82.200 | 82.200 | 667,728 |
| 2025-04-04 | 86.000 | 87.600 | 81.754 | 81.800 | 81.800 | 1,163,525 |
| 2025-04-03 | 87.000 | 89.000 | 86.000 | 87.900 | 87.900 | 719,250 |
| 2025-04-02 | 86.500 | 88.100 | 86.400 | 87.800 | 87.800 | 775,992 |
| 2025-04-01 | 87.000 | 87.900 | 86.500 | 87.600 | 87.600 | 1,127,265 |
| 2025-03-31 | 87.200 | 87.874 | 86.600 | 86.700 | 86.700 | 550,037 |
| 2025-03-28 | 87.300 | 88.400 | 87.200 | 88.000 | 88.000 | 681,222 |
| 2025-03-27 | 87.900 | 88.200 | 87.000 | 88.200 | 88.200 | 394,300 |
| 2025-03-26 | 89.500 | 89.500 | 87.000 | 88.100 | 88.100 | 662,010 |
| 2025-03-25 | 88.500 | 89.600 | 87.000 | 87.000 | 87.000 | 569,007 |
| 2025-03-24 | 91.500 | 91.500 | 88.531 | 88.900 | 88.900 | 722,479 |
| 2025-03-21 | 93.100 | 93.400 | 88.800 | 88.900 | 88.900 | 3,994,422 |
| 2025-03-20 | 95.700 | 95.700 | 93.300 | 93.300 | 93.300 | 725,603 |
| 2025-03-19 | 95.500 | 95.500 | 93.710 | 94.400 | 94.400 | 926,453 |
| 2025-03-18 | 92.000 | 95.300 | 92.000 | 94.400 | 94.400 | 562,078 |
| 2025-03-17 | 93.300 | 94.400 | 92.218 | 94.000 | 94.000 | 433,568 |
| 2025-03-14 | 91.000 | 93.000 | 90.900 | 91.900 | 91.900 | 386,497 |
| 2025-03-13 | 91.600 | 92.000 | 90.900 | 90.900 | 90.900 | 390,094 |
| 2025-03-12 | 90.900 | 91.900 | 89.400 | 91.300 | 91.300 | 392,196 |
| 2025-03-11 | 89.800 | 91.600 | 89.800 | 90.000 | 90.000 | 563,752 |
| 2025-03-10 | 90.000 | 91.900 | 89.304 | 89.800 | 89.800 | 345,977 |
| 2025-03-07 | 90.000 | 90.700 | 90.000 | 90.000 | 90.000 | 609,301 |
| 2025-03-06 | 92.800 | 92.900 | 88.260 | 90.800 | 90.800 | 1,145,724 |
| 2025-03-05 | 93.900 | 94.012 | 92.200 | 92.200 | 92.200 | 798,669 |
| 2025-03-04 | 95.100 | 97.000 | 93.700 | 93.700 | 93.700 | 824,382 |
| 2025-03-03 | 97.300 | 97.300 | 95.000 | 95.400 | 95.400 | 457,085 |
| 2025-02-28 | 97.200 | 97.200 | 95.500 | 95.500 | 95.500 | 649,654 |
| 2025-02-27 | 96.200 | 97.000 | 95.600 | 96.200 | 96.200 | 341,072 |
| 2025-02-26 | 95.500 | 96.400 | 92.820 | 95.800 | 95.800 | 597,265 |
| 2025-02-25 | 95.100 | 96.400 | 95.000 | 95.600 | 95.600 | 1,083,647 |
| 2025-02-24 | 95.800 | 96.400 | 92.933 | 95.900 | 95.900 | 517,258 |
| 2025-02-21 | 95.200 | 96.300 | 95.000 | 95.500 | 95.500 | 750,520 |
| 2025-02-20 | 94.000 | 95.532 | 94.000 | 95.300 | 95.300 | 965,558 |
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.