Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 94.30
-0.50 (-0.53%)
Sep 2, 2025, 4:35 PM BST
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 95.70 | 95.82 | 94.80 | 94.90 | 94.90 | -0.84% | 371,038 |
| Aug 28, 2025 | 95.80 | 97.29 | 95.70 | 95.70 | 95.70 | -0.62% | 348,373 |
| Aug 27, 2025 | 96.43 | 97.90 | 95.73 | 96.30 | 96.30 | 0.31% | 351,883 |
| Aug 26, 2025 | 96.90 | 96.90 | 96.00 | 96.00 | 96.00 | -1.34% | 629,262 |
| Aug 22, 2025 | 96.90 | 97.50 | 95.00 | 97.30 | 97.30 | 2.21% | 211,454 |
| Aug 21, 2025 | 95.28 | 97.40 | 95.00 | 95.20 | 95.20 | -0.21% | 82,567 |
| Aug 20, 2025 | 95.28 | 97.80 | 94.90 | 95.40 | 95.40 | 0.42% | 297,219 |
| Aug 19, 2025 | 95.35 | 97.80 | 95.00 | 95.00 | 95.00 | - | 432,841 |
| Aug 18, 2025 | 96.40 | 97.50 | 95.00 | 95.00 | 95.00 | -0.63% | 2,255,563 |
| Aug 15, 2025 | 97.50 | 97.50 | 94.80 | 95.60 | 95.60 | - | 714,937 |
| Aug 14, 2025 | 97.70 | 97.70 | 95.20 | 95.60 | 95.60 | -0.42% | 2,198,525 |
| Aug 13, 2025 | 95.70 | 96.50 | 95.20 | 96.00 | 96.00 | 0.84% | 386,500 |
| Aug 12, 2025 | 97.46 | 97.46 | 95.20 | 95.20 | 95.20 | -0.52% | 325,078 |
| Aug 11, 2025 | 96.89 | 97.87 | 95.70 | 95.70 | 95.70 | -1.34% | 159,725 |
| Aug 8, 2025 | 97.32 | 97.79 | 96.50 | 97.00 | 97.00 | 0.52% | 197,375 |
| Aug 7, 2025 | 97.38 | 98.70 | 96.50 | 96.50 | 96.50 | -1.43% | 868,813 |
| Aug 6, 2025 | 97.67 | 97.90 | 97.40 | 97.90 | 97.90 | 0.20% | 131,312 |
| Aug 5, 2025 | 97.88 | 99.02 | 97.30 | 97.70 | 97.70 | -0.10% | 456,589 |
| Aug 4, 2025 | 97.34 | 98.36 | 96.30 | 97.80 | 97.80 | 1.35% | 402,047 |
| Aug 1, 2025 | 96.00 | 97.50 | 96.00 | 96.50 | 96.50 | -1.03% | 466,336 |
| Jul 31, 2025 | 97.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.56% | 301,387 |
| Jul 30, 2025 | 97.00 | 97.00 | 95.50 | 96.00 | 96.00 | - | 245,290 |
| Jul 29, 2025 | 96.18 | 96.30 | 95.00 | 96.00 | 96.00 | 0.52% | 368,369 |
| Jul 28, 2025 | 95.40 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 507,767 |
| Jul 25, 2025 | 96.00 | 96.00 | 95.00 | 96.00 | 96.00 | 0.21% | 116,816 |
| Jul 24, 2025 | 96.00 | 96.00 | 95.00 | 95.80 | 95.80 | -0.21% | 129,107 |
| Jul 23, 2025 | 95.00 | 96.00 | 94.48 | 96.00 | 96.00 | 1.05% | 1,346,834 |
| Jul 22, 2025 | 96.37 | 96.37 | 94.30 | 95.00 | 95.00 | -0.63% | 651,712 |
| Jul 21, 2025 | 95.47 | 96.80 | 94.50 | 95.60 | 95.60 | 0.42% | 325,092 |
| Jul 18, 2025 | 95.81 | 96.40 | 95.00 | 95.20 | 95.20 | -0.31% | 183,026 |
| Jul 17, 2025 | 95.84 | 96.88 | 95.30 | 95.50 | 95.50 | 0.10% | 2,211,231 |
| Jul 16, 2025 | 95.10 | 96.90 | 95.10 | 95.40 | 95.40 | -0.62% | 62,288 |
| Jul 15, 2025 | 96.10 | 97.00 | 96.00 | 96.00 | 96.00 | -0.72% | 148,900 |
| Jul 14, 2025 | 96.70 | 96.70 | 95.26 | 96.70 | 96.70 | 0.31% | 1,260,635 |
| Jul 11, 2025 | 95.10 | 96.70 | 95.10 | 96.40 | 96.40 | 0.63% | 194,448 |
| Jul 10, 2025 | 95.40 | 96.00 | 94.57 | 95.80 | 95.80 | 0.31% | 215,505 |
| Jul 9, 2025 | 95.25 | 95.50 | 94.00 | 95.50 | 95.50 | 0.42% | 436,145 |
| Jul 8, 2025 | 94.62 | 95.40 | 93.90 | 95.10 | 95.10 | 1.17% | 633,284 |
| Jul 7, 2025 | 93.57 | 95.00 | 93.57 | 94.00 | 94.00 | 0.32% | 219,158 |
| Jul 4, 2025 | 93.99 | 94.11 | 92.70 | 93.70 | 93.70 | -0.64% | 158,634 |
| Jul 3, 2025 | 93.79 | 94.30 | 92.30 | 94.30 | 94.30 | 1.07% | 2,901,184 |
| Jul 2, 2025 | 95.10 | 95.10 | 93.05 | 93.30 | 93.30 | - | 1,275,534 |
| Jul 1, 2025 | 92.50 | 95.00 | 92.50 | 93.30 | 93.30 | 0.76% | 248,060 |
| Jun 30, 2025 | 92.94 | 94.01 | 92.20 | 92.60 | 92.60 | -0.54% | 217,207 |
| Jun 27, 2025 | 92.20 | 93.20 | 92.20 | 93.10 | 93.10 | 0.98% | 247,943 |
| Jun 26, 2025 | 93.90 | 94.90 | 92.20 | 92.20 | 92.20 | -0.86% | 169,574 |
| Jun 25, 2025 | 92.30 | 94.40 | 92.30 | 93.00 | 93.00 | -0.75% | 595,795 |
| Jun 24, 2025 | 95.20 | 95.20 | 93.10 | 93.70 | 93.70 | 0.75% | 742,478 |
| Jun 23, 2025 | 93.40 | 95.00 | 92.30 | 93.00 | 93.00 | -1.06% | 249,706 |
| Jun 20, 2025 | 93.70 | 94.70 | 92.10 | 94.00 | 94.00 | 0.75% | 836,641 |