Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 99.50
+0.50 (0.51%)
Oct 21, 2025, 4:35 PM BST
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 100.04 | 101.00 | 98.40 | 99.50 | 99.50 | 0.51% | 318,913 |
| Oct 20, 2025 | 99.75 | 100.80 | 98.94 | 99.00 | 99.00 | -1.39% | 238,337 |
| Oct 17, 2025 | 98.73 | 100.80 | 98.50 | 100.40 | 100.40 | 0.60% | 149,774 |
| Oct 16, 2025 | 98.95 | 101.48 | 98.75 | 99.80 | 99.80 | -0.20% | 524,798 |
| Oct 15, 2025 | 98.73 | 100.80 | 98.10 | 100.00 | 100.00 | 0.20% | 336,897 |
| Oct 14, 2025 | 98.80 | 99.90 | 98.00 | 99.80 | 99.80 | 1.84% | 486,077 |
| Oct 13, 2025 | 98.12 | 98.90 | 98.00 | 98.00 | 98.00 | -0.41% | 2,197,470 |
| Oct 10, 2025 | 98.87 | 100.00 | 98.20 | 98.40 | 98.40 | -1.01% | 254,283 |
| Oct 9, 2025 | 98.00 | 101.40 | 98.00 | 99.40 | 99.40 | -0.60% | 369,566 |
| Oct 8, 2025 | 101.40 | 101.60 | 99.20 | 100.00 | 100.00 | -1.57% | 248,270 |
| Oct 7, 2025 | 101.40 | 101.60 | 98.80 | 101.60 | 101.60 | 0.20% | 272,140 |
| Oct 6, 2025 | 99.90 | 101.60 | 99.85 | 101.40 | 101.40 | 1.50% | 273,154 |
| Oct 3, 2025 | 98.60 | 99.90 | 97.77 | 99.90 | 99.90 | 0.91% | 1,176,731 |
| Oct 2, 2025 | 99.00 | 99.00 | 98.33 | 99.00 | 99.00 | -0.60% | 144,145 |
| Oct 1, 2025 | 97.52 | 99.60 | 97.20 | 99.60 | 99.60 | 0.81% | 399,004 |
| Sep 30, 2025 | 97.58 | 98.80 | 97.52 | 98.80 | 98.80 | 0.30% | 479,023 |
| Sep 29, 2025 | 97.00 | 98.50 | 94.90 | 98.50 | 98.50 | 0.51% | 406,439 |
| Sep 26, 2025 | 97.00 | 98.40 | 97.00 | 98.00 | 98.00 | -0.51% | 137,460 |
| Sep 25, 2025 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 0.31% | 253,219 |
| Sep 24, 2025 | 96.80 | 98.20 | 96.80 | 98.20 | 98.20 | -0.10% | 328,136 |
| Sep 23, 2025 | 97.10 | 98.42 | 97.00 | 98.30 | 98.30 | -0.10% | 1,117,085 |
| Sep 22, 2025 | 97.00 | 98.90 | 97.00 | 98.40 | 98.40 | -0.91% | 953,289 |
| Sep 19, 2025 | 94.90 | 99.30 | 94.55 | 99.30 | 99.30 | 4.53% | 1,415,505 |
| Sep 18, 2025 | 93.93 | 95.00 | 93.60 | 95.00 | 95.00 | 0.74% | 531,480 |
| Sep 17, 2025 | 93.71 | 94.30 | 93.60 | 94.30 | 94.30 | 0.11% | 167,966 |
| Sep 16, 2025 | 93.50 | 95.70 | 93.50 | 94.20 | 94.20 | 0.21% | 404,097 |
| Sep 15, 2025 | 95.60 | 95.60 | 93.60 | 94.00 | 94.00 | - | 425,648 |
| Sep 12, 2025 | 94.92 | 95.40 | 94.00 | 94.00 | 94.00 | -0.53% | 116,078 |
| Sep 11, 2025 | 93.65 | 95.30 | 93.10 | 94.50 | 94.50 | - | 226,838 |
| Sep 10, 2025 | 93.10 | 95.00 | 93.10 | 94.50 | 94.50 | - | 476,798 |
| Sep 9, 2025 | 93.50 | 95.50 | 93.25 | 94.50 | 94.50 | - | 283,065 |
| Sep 8, 2025 | 94.00 | 95.00 | 93.90 | 94.50 | 94.50 | -0.32% | 79,037 |
| Sep 5, 2025 | 93.73 | 95.60 | 93.10 | 94.80 | 94.80 | 1.28% | 124,911 |
| Sep 4, 2025 | 95.60 | 95.60 | 93.00 | 93.60 | 93.60 | -1.78% | 204,659 |
| Sep 3, 2025 | 93.50 | 95.30 | 93.00 | 95.30 | 95.30 | 1.06% | 431,745 |
| Sep 2, 2025 | 94.80 | 95.21 | 93.70 | 94.30 | 94.30 | -0.53% | 441,753 |
| Sep 1, 2025 | 94.93 | 97.50 | 94.80 | 94.80 | 94.80 | -0.11% | 221,192 |
| Aug 29, 2025 | 95.70 | 95.82 | 94.80 | 94.90 | 94.90 | -0.84% | 412,335 |
| 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 |