Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 86.90
-0.80 (-0.91%)
Apr 10, 2026, 4:35 PM GMT
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 91.30 | 89.00 | 86.90 | 86.90 | 86.90 | -0.91% | 311,422 |
| Apr 9, 2026 | 88.70 | 90.90 | 87.70 | 87.70 | 87.70 | -2.77% | 398,818 |
| Apr 8, 2026 | 88.50 | 91.66 | 88.40 | 90.20 | 90.20 | 1.23% | 356,978 |
| Apr 7, 2026 | 90.00 | 91.00 | 88.20 | 89.10 | 89.10 | 0.56% | 316,948 |
| Apr 2, 2026 | 88.20 | 89.90 | 88.20 | 88.60 | 88.60 | 0.57% | 813,565 |
| Apr 1, 2026 | 91.20 | 91.50 | 88.10 | 88.10 | 88.10 | -0.45% | 464,902 |
| Mar 31, 2026 | 91.10 | 94.20 | 88.50 | 88.50 | 88.50 | -2.96% | 361,596 |
| Mar 30, 2026 | 91.10 | 93.35 | 91.10 | 91.20 | 91.20 | -0.87% | 970,076 |
| Mar 27, 2026 | 92.35 | 92.40 | 92.00 | 92.00 | 92.00 | 0.22% | 509,831 |
| Mar 26, 2026 | 91.70 | 94.60 | 91.60 | 91.80 | 91.80 | -1.29% | 269,442 |
| Mar 25, 2026 | 91.40 | 94.13 | 91.40 | 93.00 | 93.00 | 1.64% | 277,308 |
| Mar 24, 2026 | 93.90 | 93.90 | 91.30 | 91.50 | 91.50 | 0.11% | 485,266 |
| Mar 23, 2026 | 93.00 | 94.10 | 91.30 | 91.40 | 91.40 | -1.93% | 498,438 |
| Mar 20, 2026 | 95.90 | 96.70 | 93.20 | 93.20 | 93.20 | -0.53% | 1,413,420 |
| Mar 19, 2026 | 95.00 | 96.30 | 93.00 | 93.70 | 93.70 | -1.78% | 533,991 |
| Mar 18, 2026 | 96.80 | 97.40 | 94.10 | 95.40 | 95.40 | 1.17% | 405,858 |
| Mar 17, 2026 | 96.40 | 97.40 | 94.00 | 94.30 | 94.30 | 0.21% | 870,831 |
| Mar 16, 2026 | 94.30 | 97.40 | 94.10 | 94.10 | 94.10 | -0.53% | 216,783 |
| Mar 13, 2026 | 96.80 | 96.80 | 94.40 | 94.60 | 94.60 | -0.42% | 342,661 |
| Mar 12, 2026 | 96.40 | 96.80 | 94.10 | 95.00 | 95.00 | -1.04% | 400,024 |
| Mar 11, 2026 | 94.60 | 96.40 | 94.00 | 96.00 | 96.00 | 1.27% | 652,692 |
| Mar 10, 2026 | 94.29 | 96.90 | 94.00 | 94.80 | 94.80 | 1.07% | 381,344 |
| Mar 9, 2026 | 97.00 | 97.00 | 93.80 | 93.80 | 93.80 | -1.88% | 496,919 |
| Mar 6, 2026 | 95.60 | 96.90 | 94.50 | 95.60 | 95.60 | - | 587,735 |
| Mar 5, 2026 | 96.90 | 97.00 | 94.52 | 95.60 | 95.60 | -0.52% | 1,063,313 |
| Mar 4, 2026 | 96.10 | 96.90 | 95.51 | 96.10 | 96.10 | -0.93% | 419,135 |
| Mar 3, 2026 | 95.00 | 97.00 | 94.92 | 97.00 | 97.00 | 1.04% | 265,363 |
| Mar 2, 2026 | 96.00 | 97.70 | 95.10 | 96.00 | 96.00 | -0.21% | 752,174 |
| Feb 27, 2026 | 98.00 | 100.80 | 96.00 | 96.20 | 96.20 | -1.64% | 610,066 |
| Feb 26, 2026 | 98.80 | 100.00 | 97.80 | 97.80 | 97.80 | -0.61% | 360,556 |
| Feb 25, 2026 | 100.00 | 100.80 | 98.00 | 98.40 | 98.40 | 0.41% | 292,817 |
| Feb 24, 2026 | 98.60 | 98.91 | 97.80 | 98.00 | 98.00 | -1.01% | 369,228 |
| Feb 23, 2026 | 99.10 | 100.80 | 99.00 | 99.00 | 99.00 | - | 300,335 |
| Feb 20, 2026 | 98.70 | 100.60 | 98.70 | 99.00 | 99.00 | - | 79,593 |
| Feb 19, 2026 | 100.60 | 100.00 | 98.50 | 99.00 | 99.00 | -0.20% | 159,712 |
| Feb 18, 2026 | 98.60 | 101.00 | 98.60 | 99.20 | 99.20 | 0.61% | 191,624 |
| Feb 17, 2026 | 98.20 | 100.00 | 98.20 | 98.60 | 98.60 | - | 255,544 |
| Feb 16, 2026 | 98.80 | 100.80 | 98.00 | 98.60 | 98.60 | 0.61% | 149,283 |
| Feb 13, 2026 | 98.90 | 101.00 | 98.00 | 98.00 | 98.00 | -1.21% | 437,514 |
| Feb 12, 2026 | 98.80 | 99.90 | 98.80 | 99.20 | 99.20 | -0.70% | 294,739 |
| Feb 11, 2026 | 98.80 | 100.60 | 98.80 | 99.90 | 99.90 | 1.22% | 1,093,902 |
| Feb 10, 2026 | 99.00 | 100.30 | 98.70 | 98.70 | 98.70 | 0.71% | 453,483 |
| Feb 9, 2026 | 99.42 | 101.00 | 98.00 | 98.00 | 98.00 | -1.41% | 263,532 |
| Feb 6, 2026 | 100.00 | 101.00 | 99.21 | 99.40 | 99.40 | - | 335,478 |
| Feb 5, 2026 | 98.10 | 100.00 | 98.10 | 99.40 | 99.40 | 1.43% | 460,822 |
| Feb 4, 2026 | 98.90 | 99.90 | 97.50 | 98.00 | 98.00 | -1.01% | 667,349 |
| Feb 3, 2026 | 97.30 | 99.00 | 97.30 | 99.00 | 99.00 | 1.02% | 204,082 |
| Feb 2, 2026 | 97.30 | 98.90 | 97.30 | 98.00 | 98.00 | -0.31% | 356,764 |
| Jan 30, 2026 | 98.00 | 99.80 | 98.00 | 98.30 | 98.30 | -0.30% | 81,057 |
| Jan 29, 2026 | 98.10 | 100.29 | 98.00 | 98.60 | 98.60 | -0.40% | 169,778 |