Synlogic, Inc. (LON:0A8U)
London · Delayed Price · Currency is GBP · Price in USD 0.6590
0.00 (0.00%)
At close: Feb 9, 2026
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 4.60% | 14 |
| Feb 5, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | -0.79% | 1,435 |
| Feb 4, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,006 |
| Feb 3, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.34% | 608 |
| Feb 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -3.05% | 27 |
| Jan 30, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 177 |
| Jan 29, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 3.28% | 24,089 |
| Jan 28, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 100 |
| Jan 27, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.35% | 2,164 |
| Jan 26, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 7.12% | 1,609 |
| Jan 23, 2026 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | -5.07% | 7,936 |
| Jan 22, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -4.85% | 7,540 |
| Jan 21, 2026 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | -7.48% | 19,373 |
| Jan 20, 2026 | 0.77 | 0.77 | 0.67 | 0.67 | 0.67 | -40.17% | 33,483 |
| Jan 16, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -5.88% | 1,100 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.62% | 100 |
| Jan 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.85% | 1,000 |
| Jan 5, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.24 | 12.26% | 400 |
| Dec 31, 2025 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -6.02% | 1,789 |
| Dec 30, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.72% | 1,900 |
| Dec 23, 2025 | 1.18 | 1.21 | 1.16 | 1.16 | 1.16 | -0.17% | 1,300 |
| Dec 18, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 9.83% | 3,400 |
| Dec 9, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.57% | 100 |
| Dec 8, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -7.31% | 1,696 |
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -4.46% | 200 |
| Dec 4, 2025 | 1.30 | 1.30 | 1.17 | 1.19 | 1.19 | -10.68% | 15,850 |
| Dec 3, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -2.06% | 600 |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.14% | 200 |
| Dec 1, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -3.64% | 507 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.46 | 1.46 | 1.46 | -10.63% | 7,337 |
| Nov 20, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -0.12% | 612 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | 200 |
| Nov 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -6.15% | 800 |
| Nov 13, 2025 | 1.72 | 1.79 | 1.72 | 1.79 | 1.79 | 14.74% | 702 |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -6.70% | 300 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.53% | 300 |
| Oct 31, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -3.36% | 2,000 |
| Oct 27, 2025 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 3.60% | 175 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | -5.52% | 3,759 |
| Oct 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.64% | 500 |
| Oct 20, 2025 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | 1.70% | 975 |
| Oct 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.06% | 2,018 |
| Oct 10, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 1.19% | 257 |
| Oct 8, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.72% | 200 |
| Oct 7, 2025 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.89% | 594 |
| Oct 3, 2025 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | -0.88% | 2,400 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 4.29% | 900 |
| Oct 1, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -4.12% | 550 |
| Sep 29, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.28% | 100 |
| Sep 23, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.70% | 200 |