Synchrony Financial (LON:0LC3)
London · Delayed Price · Currency is GBP · Price in USD 73.46
+1.97 (2.75%)
At close: Aug 22, 2025
Synchrony Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 73.80 | 75.00 | 72.99 | 73.51 | 73.51 | 0.07% | 97 |
| Aug 22, 2025 | 72.01 | 74.06 | 71.73 | 73.46 | 73.46 | 2.75% | 440 |
| Aug 21, 2025 | 70.74 | 71.49 | 70.74 | 71.49 | 71.49 | 1.03% | 102 |
| Aug 20, 2025 | 71.69 | 71.71 | 70.34 | 70.76 | 70.76 | -2.02% | 92 |
| Aug 19, 2025 | 71.57 | 72.22 | 71.46 | 72.22 | 72.22 | 1.04% | 254 |
| Aug 18, 2025 | 71.40 | 71.48 | 70.99 | 71.48 | 71.48 | -0.33% | 332 |
| Aug 15, 2025 | 72.92 | 72.92 | 71.32 | 71.72 | 71.72 | -1.35% | 260 |
| Aug 14, 2025 | 72.15 | 72.70 | 71.77 | 72.70 | 72.70 | 1.29% | 141 |
| Aug 13, 2025 | 72.56 | 72.79 | 71.78 | 71.78 | 71.78 | -0.42% | 1,867 |
| Aug 12, 2025 | 70.30 | 72.27 | 69.97 | 72.08 | 72.08 | 3.40% | 770 |
| Aug 11, 2025 | 69.91 | 69.91 | 69.28 | 69.71 | 69.71 | 0.23% | 1,300 |
| Aug 8, 2025 | 69.25 | 69.55 | 68.74 | 69.55 | 69.55 | 1.21% | 28 |
| Aug 7, 2025 | 70.21 | 70.30 | 68.38 | 68.72 | 68.72 | -1.50% | 664 |
| Aug 6, 2025 | 69.82 | 70.24 | 69.30 | 69.76 | 69.76 | -0.46% | 37 |
| Aug 5, 2025 | 69.77 | 70.08 | 68.61 | 70.08 | 70.08 | 1.30% | 842 |
| Aug 4, 2025 | 68.21 | 69.18 | 68.21 | 69.18 | 68.88 | 3.14% | 770 |
| Aug 1, 2025 | 67.58 | 68.28 | 66.49 | 67.08 | 66.78 | -4.48% | 1,486 |
| Jul 31, 2025 | 70.02 | 70.76 | 70.02 | 70.23 | 69.92 | -1.04% | 200 |
| Jul 30, 2025 | 71.30 | 71.90 | 70.76 | 70.96 | 70.65 | -1.42% | 689 |
| Jul 29, 2025 | 72.98 | 73.66 | 71.99 | 71.99 | 71.67 | -0.95% | 2,221 |
| Jul 28, 2025 | 73.00 | 73.68 | 72.68 | 72.68 | 72.36 | -0.91% | 366 |
| Jul 25, 2025 | 72.25 | 73.34 | 71.79 | 73.34 | 73.02 | 1.53% | 258 |
| Jul 24, 2025 | 72.00 | 72.58 | 71.72 | 72.23 | 71.92 | 0.51% | 194 |
| Jul 23, 2025 | 70.65 | 72.35 | 70.65 | 71.87 | 71.55 | 1.79% | 644 |
| Jul 22, 2025 | 69.25 | 70.92 | 68.55 | 70.60 | 70.29 | 0.57% | 4,200 |
| Jul 21, 2025 | 70.25 | 70.73 | 70.14 | 70.20 | 69.89 | 1.07% | 564 |
| Jul 18, 2025 | 70.65 | 70.90 | 69.46 | 69.46 | 69.16 | -0.63% | 628 |
| Jul 17, 2025 | 69.66 | 69.90 | 69.10 | 69.90 | 69.59 | 2.67% | 202 |
| Jul 16, 2025 | 68.83 | 69.29 | 68.08 | 68.08 | 67.78 | -1.74% | 62 |
| Jul 15, 2025 | 70.75 | 70.77 | 69.29 | 69.29 | 68.98 | -2.08% | 770 |
| Jul 14, 2025 | 71.38 | 71.75 | 70.44 | 70.76 | 70.44 | 0.50% | 433 |
| Jul 11, 2025 | 70.65 | 70.88 | 70.03 | 70.40 | 70.09 | -1.48% | 76 |
| Jul 10, 2025 | 70.36 | 71.84 | 69.56 | 71.46 | 71.14 | 2.38% | 261 |
| Jul 9, 2025 | 70.01 | 70.17 | 69.76 | 69.80 | 69.49 | -0.07% | 61 |
| Jul 8, 2025 | 70.07 | 70.42 | 69.54 | 69.85 | 69.54 | 1.22% | 161 |
| Jul 7, 2025 | 70.04 | 70.31 | 69.00 | 69.00 | 68.70 | -1.68% | 1,285 |
| Jul 3, 2025 | 69.38 | 70.51 | 69.38 | 70.18 | 69.87 | 1.60% | 1,054 |
| Jul 2, 2025 | 68.48 | 69.49 | 68.13 | 69.07 | 68.77 | 0.97% | 3,588 |
| Jul 1, 2025 | 65.74 | 68.64 | 65.74 | 68.41 | 68.11 | 2.39% | 4,596 |
| Jun 30, 2025 | 66.19 | 66.94 | 64.85 | 66.82 | 66.52 | 0.63% | 885 |
| Jun 27, 2025 | 65.83 | 66.66 | 65.77 | 66.40 | 66.11 | 0.89% | 514 |
| Jun 26, 2025 | 65.50 | 65.84 | 64.96 | 65.81 | 65.52 | 1.40% | 97 |
| Jun 25, 2025 | 65.12 | 65.12 | 64.70 | 64.91 | 64.62 | -0.05% | 371 |
| Jun 24, 2025 | 64.00 | 65.05 | 64.00 | 64.94 | 64.65 | 3.35% | 297 |
| Jun 23, 2025 | 61.54 | 62.83 | 61.54 | 62.83 | 62.55 | 1.61% | 824 |
| Jun 20, 2025 | 61.07 | 62.18 | 61.07 | 61.84 | 61.56 | 0.51% | 305 |
| Jun 18, 2025 | 60.21 | 61.71 | 60.21 | 61.52 | 61.25 | 1.82% | 56 |
| Jun 17, 2025 | 60.95 | 60.99 | 60.42 | 60.42 | 60.16 | -1.61% | 199 |
| Jun 16, 2025 | 60.92 | 61.41 | 60.71 | 61.41 | 61.14 | 1.68% | 290 |
| Jun 13, 2025 | 60.20 | 60.70 | 59.88 | 60.40 | 60.13 | -1.40% | 61 |