Syncona Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 99.700 | 100.20 | 99.200 | 99.200 | 99.200 | 552,324 |
| 2024-11-21 | 99.500 | 100.82 | 99.500 | 99.700 | 99.700 | 482,080 |
| 2024-11-20 | 100.00 | 100.94 | 99.400 | 99.500 | 99.500 | 930,331 |
| 2024-11-19 | 102.00 | 104.20 | 98.208 | 99.800 | 99.800 | 1,288,265 |
| 2024-11-18 | 106.80 | 106.80 | 102.00 | 102.20 | 102.20 | 948,723 |
| 2024-11-15 | 111.60 | 112.20 | 106.80 | 106.80 | 106.80 | 1,210,596 |
| 2024-11-14 | 113.40 | 113.40 | 111.60 | 111.60 | 111.60 | 574,247 |
| 2024-11-13 | 114.60 | 114.60 | 112.20 | 112.80 | 112.80 | 311,552 |
| 2024-11-12 | 113.40 | 113.64 | 111.80 | 112.80 | 112.80 | 647,933 |
| 2024-11-11 | 111.40 | 115.00 | 111.40 | 113.80 | 113.80 | 1,889,436 |
| 2024-11-08 | 109.00 | 111.60 | 108.40 | 111.00 | 111.00 | 435,320 |
| 2024-11-07 | 107.40 | 109.26 | 107.20 | 109.00 | 109.00 | 1,696,469 |
| 2024-11-06 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | 678,187 |
| 2024-11-05 | 108.40 | 110.00 | 106.40 | 106.40 | 106.40 | 436,570 |
| 2024-11-04 | 109.00 | 110.80 | 108.28 | 109.00 | 109.00 | 164,638 |
| 2024-11-01 | 108.80 | 109.40 | 108.00 | 109.20 | 109.20 | 352,443 |
| 2024-10-31 | 109.20 | 109.80 | 108.20 | 108.20 | 108.20 | 345,902 |
| 2024-10-30 | 109.00 | 110.09 | 108.66 | 109.40 | 109.40 | 732,929 |
| 2024-10-29 | 108.80 | 110.00 | 108.36 | 109.00 | 109.00 | 1,052,199 |
| 2024-10-28 | 108.20 | 110.00 | 108.20 | 110.00 | 110.00 | 557,271 |
| 2024-10-25 | 109.20 | 110.73 | 108.20 | 108.60 | 108.60 | 1,411,429 |
| 2024-10-24 | 111.20 | 111.27 | 108.60 | 108.60 | 108.60 | 1,047,654 |
| 2024-10-23 | 109.80 | 111.20 | 109.73 | 111.20 | 111.20 | 419,764 |
| 2024-10-22 | 109.00 | 110.20 | 108.60 | 110.00 | 110.00 | 940,418 |
| 2024-10-21 | 107.00 | 109.00 | 106.01 | 109.00 | 109.00 | 421,920 |
| 2024-10-18 | 102.80 | 107.20 | 102.10 | 107.20 | 107.20 | 628,577 |
| 2024-10-17 | 101.00 | 103.50 | 101.00 | 103.40 | 103.40 | 1,019,186 |
| 2024-10-16 | 103.20 | 103.20 | 101.00 | 101.00 | 101.00 | 2,468,862 |
| 2024-10-15 | 108.40 | 108.80 | 102.40 | 102.40 | 102.40 | 792,555 |
| 2024-10-14 | 109.20 | 109.60 | 108.40 | 108.60 | 108.60 | 486,064 |
| 2024-10-11 | 109.40 | 110.00 | 109.20 | 109.20 | 109.20 | 682,806 |
| 2024-10-10 | 110.00 | 110.40 | 109.20 | 110.00 | 110.00 | 720,155 |
| 2024-10-09 | 110.60 | 111.41 | 110.03 | 110.60 | 110.60 | 248,242 |
| 2024-10-08 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | 1,198,511 |
| 2024-10-07 | 112.00 | 113.75 | 112.00 | 112.80 | 112.80 | 829,101 |
| 2024-10-04 | 112.00 | 113.52 | 112.00 | 112.00 | 112.00 | 923,117 |
| 2024-10-03 | 112.60 | 113.80 | 112.20 | 112.60 | 112.60 | 368,347 |
| 2024-10-02 | 112.00 | 113.20 | 112.00 | 113.20 | 113.20 | 319,855 |
| 2024-10-01 | 113.20 | 113.40 | 111.72 | 112.20 | 112.20 | 916,565 |
| 2024-09-30 | 110.00 | 113.40 | 110.00 | 113.40 | 113.40 | 1,176,142 |
| 2024-09-27 | 110.60 | 113.40 | 110.60 | 113.40 | 113.40 | 1,295,828 |
| 2024-09-26 | 109.40 | 113.20 | 109.40 | 112.60 | 112.60 | 1,212,318 |
| 2024-09-25 | 109.00 | 111.09 | 106.15 | 110.00 | 110.00 | 1,099,063 |
| 2024-09-24 | 106.00 | 109.00 | 105.20 | 109.00 | 109.00 | 734,577 |
| 2024-09-23 | 110.00 | 110.00 | 106.00 | 107.60 | 107.60 | 524,124 |
| 2024-09-20 | 111.60 | 114.20 | 108.40 | 110.00 | 110.00 | 2,199,501 |
| 2024-09-19 | 113.00 | 113.40 | 111.62 | 112.00 | 112.00 | 571,624 |
| 2024-09-18 | 112.40 | 113.00 | 112.20 | 112.20 | 112.20 | 383,409 |
| 2024-09-17 | 114.00 | 114.24 | 112.60 | 112.60 | 112.60 | 328,281 |
| 2024-09-16 | 112.60 | 114.38 | 112.34 | 113.60 | 113.60 | 287,268 |
| 2024-09-13 | 112.20 | 114.40 | 112.20 | 113.00 | 113.00 | 498,663 |
| 2024-09-12 | 116.80 | 116.80 | 112.40 | 112.40 | 112.40 | 514,628 |
| 2024-09-11 | 116.80 | 117.20 | 115.60 | 115.60 | 115.60 | 330,288 |
| 2024-09-10 | 117.20 | 118.40 | 116.80 | 117.00 | 117.00 | 211,832 |
| 2024-09-09 | 119.60 | 119.60 | 117.20 | 118.00 | 118.00 | 471,030 |
| 2024-09-06 | 118.80 | 119.20 | 117.20 | 119.20 | 119.20 | 301,442 |
| 2024-09-05 | 119.40 | 119.80 | 118.00 | 119.00 | 119.00 | 190,486 |
| 2024-09-04 | 118.00 | 121.00 | 118.00 | 120.00 | 120.00 | 303,952 |
| 2024-09-03 | 120.00 | 120.20 | 118.40 | 118.60 | 118.60 | 278,791 |
| 2024-09-02 | 124.20 | 124.40 | 120.20 | 120.20 | 120.20 | 426,027 |
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.