Synlogic, Inc. (LON:0A8U)
London · Delayed Price · Currency is GBP · Price in USD 1.058
+0.006 (0.57%)
At close: Dec 9, 2025
Synlogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | 400 |
| Sep 16, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 10.82% | 100 |
| Sep 12, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | 3.84% | 1,994 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.97% | 421 |
| Sep 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.28% | 473 |
| Sep 2, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 3 |
| Aug 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | 200 |
| Aug 19, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 300 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 7.76% | 200 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -3.00% | 1,000 |
| Aug 4, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.65% | 714 |
| Jul 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -6.05% | 212 |
| Jul 29, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | -10.90% | 1,777 |
| Jul 21, 2025 | 1.75 | 1.80 | 1.73 | 1.80 | 1.80 | -5.37% | 2,192 |
| Jul 18, 2025 | 1.84 | 1.93 | 1.77 | 1.90 | 1.90 | 21.41% | 4,498 |
| Jul 17, 2025 | 1.55 | 1.57 | 1.53 | 1.57 | 1.57 | 5.03% | 800 |
| Jul 16, 2025 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | 5.67% | 2,253 |
| Jul 15, 2025 | 1.52 | 1.52 | 1.41 | 1.41 | 1.41 | 15.57% | 5,289 |
| Jul 14, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 2.78% | 979 |
| Jul 3, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.25% | 220 |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.24% | 1,600 |
| Jul 1, 2025 | 1.21 | 1.22 | 1.18 | 1.21 | 1.21 | 2.55% | 951 |