Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 93.600 | 95.000 | 92.123 | 94.900 | 94.900 | 821,704 |
| 2025-02-18 | 93.000 | 93.700 | 91.036 | 92.600 | 92.600 | 394,034 |
| 2025-02-17 | 90.700 | 93.100 | 90.500 | 91.900 | 91.900 | 385,599 |
| 2025-02-14 | 90.500 | 91.588 | 89.957 | 90.000 | 90.000 | 835,933 |
| 2025-02-13 | 90.500 | 91.526 | 90.400 | 90.400 | 90.400 | 837,525 |
| 2025-02-12 | 90.500 | 91.056 | 90.000 | 90.400 | 90.400 | 589,919 |
| 2025-02-11 | 91.500 | 92.112 | 90.500 | 90.800 | 90.800 | 642,329 |
| 2025-02-10 | 93.800 | 93.800 | 91.400 | 91.400 | 91.400 | 383,453 |
| 2025-02-07 | 92.000 | 93.168 | 92.000 | 92.500 | 92.500 | 474,786 |
| 2025-02-06 | 93.000 | 93.108 | 91.800 | 91.800 | 91.800 | 929,585 |
| 2025-02-05 | 90.000 | 93.703 | 90.000 | 91.600 | 91.600 | 4,430,736 |
| 2025-02-04 | 91.000 | 92.320 | 90.000 | 90.000 | 90.000 | 2,491,167 |
| 2025-02-03 | 94.300 | 95.900 | 91.600 | 91.600 | 91.600 | 1,151,335 |
| 2025-01-31 | 96.000 | 97.000 | 94.600 | 95.100 | 95.100 | 906,248 |
| 2025-01-30 | 96.000 | 97.300 | 96.000 | 96.900 | 96.900 | 367,317 |
| 2025-01-29 | 98.000 | 99.100 | 97.800 | 97.800 | 97.800 | 549,227 |
| 2025-01-28 | 97.800 | 99.000 | 97.100 | 98.000 | 98.000 | 405,736 |
| 2025-01-27 | 97.000 | 98.400 | 95.600 | 97.600 | 97.600 | 413,239 |
| 2025-01-24 | 96.000 | 98.200 | 95.700 | 97.000 | 97.000 | 499,581 |
| 2025-01-23 | 98.400 | 99.350 | 95.600 | 95.700 | 95.700 | 972,303 |
| 2025-01-22 | 98.900 | 100.60 | 97.600 | 98.400 | 98.400 | 566,959 |
| 2025-01-21 | 99.000 | 99.700 | 97.800 | 98.800 | 98.800 | 416,913 |
| 2025-01-20 | 99.000 | 99.721 | 97.500 | 97.500 | 97.500 | 567,090 |
| 2025-01-17 | 99.000 | 100.56 | 98.853 | 99.000 | 99.000 | 511,201 |
| 2025-01-16 | 98.000 | 99.424 | 98.000 | 99.000 | 99.000 | 454,879 |
| 2025-01-15 | 94.900 | 98.100 | 94.200 | 98.100 | 98.100 | 500,687 |
| 2025-01-14 | 94.400 | 94.400 | 92.982 | 93.100 | 93.100 | 742,318 |
| 2025-01-13 | 93.700 | 94.527 | 92.100 | 92.700 | 92.700 | 1,199,581 |
| 2025-01-10 | 92.600 | 94.300 | 92.600 | 94.000 | 94.000 | 1,437,073 |
| 2025-01-09 | 91.000 | 93.600 | 90.825 | 91.200 | 91.200 | 876,882 |
| 2025-01-08 | 96.500 | 96.880 | 90.000 | 90.000 | 90.000 | 2,243,022 |
| 2025-01-07 | 101.00 | 101.60 | 96.683 | 96.700 | 96.700 | 675,904 |
| 2025-01-06 | 102.00 | 103.00 | 100.20 | 100.20 | 100.20 | 1,378,741 |
| 2025-01-03 | 103.20 | 103.59 | 102.47 | 103.00 | 103.00 | 413,623 |
| 2025-01-02 | 103.60 | 104.54 | 103.20 | 103.40 | 103.40 | 390,126 |
| 2024-12-31 | 104.40 | 106.40 | 102.02 | 105.60 | 105.60 | 137,816 |
| 2024-12-30 | 102.00 | 104.00 | 102.00 | 103.20 | 103.20 | 160,461 |
| 2024-12-27 | 103.60 | 104.00 | 101.92 | 103.20 | 103.20 | 210,271 |
| 2024-12-24 | 100.20 | 102.60 | 100.20 | 102.60 | 102.60 | 141,300 |
| 2024-12-23 | 101.20 | 101.51 | 100.40 | 101.00 | 101.00 | 339,885 |
| 2024-12-20 | 100.20 | 100.80 | 99.800 | 99.800 | 99.800 | 1,725,640 |
| 2024-12-19 | 101.80 | 101.80 | 99.600 | 99.600 | 99.600 | 1,032,233 |
| 2024-12-18 | 103.60 | 103.60 | 101.60 | 101.60 | 101.60 | 615,828 |
| 2024-12-17 | 103.20 | 104.91 | 102.20 | 102.40 | 102.40 | 458,305 |
| 2024-12-16 | 103.00 | 104.71 | 102.71 | 103.60 | 103.60 | 459,679 |
| 2024-12-13 | 104.80 | 105.00 | 102.20 | 102.80 | 102.80 | 495,761 |
| 2024-12-12 | 103.00 | 104.10 | 102.40 | 103.00 | 103.00 | 246,460 |
| 2024-12-11 | 102.40 | 102.40 | 101.80 | 102.40 | 102.40 | 299,750 |
| 2024-12-10 | 102.00 | 103.20 | 101.40 | 102.00 | 102.00 | 331,737 |
| 2024-12-09 | 102.40 | 104.20 | 102.40 | 102.80 | 102.80 | 354,571 |
| 2024-12-06 | 104.20 | 104.20 | 101.80 | 102.60 | 102.60 | 452,007 |
| 2024-12-05 | 103.40 | 103.40 | 101.80 | 102.00 | 102.00 | 555,593 |
| 2024-12-04 | 102.20 | 104.00 | 101.82 | 102.20 | 102.20 | 499,681 |
| 2024-12-03 | 103.60 | 103.98 | 102.20 | 102.20 | 102.20 | 1,196,775 |
| 2024-12-02 | 103.60 | 103.80 | 102.10 | 103.60 | 103.60 | 639,780 |
| 2024-11-29 | 101.60 | 103.07 | 101.59 | 102.60 | 102.60 | 466,679 |
| 2024-11-28 | 101.00 | 102.40 | 101.00 | 101.80 | 101.80 | 462,968 |
| 2024-11-27 | 100.40 | 101.60 | 100.00 | 101.00 | 101.00 | 1,297,892 |
| 2024-11-26 | 100.20 | 101.08 | 99.400 | 100.40 | 100.40 | 442,306 |
| 2024-11-25 | 100.20 | 101.00 | 99.480 | 100.40 | 100.40 | 931,367 |
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.