Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 94.00
-0.40 (-0.42%)
Dec 1, 2025, 4:35 PM BST
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 93.40 | 94.90 | 93.20 | 94.03 | - | -0.39% | 98,189 |
| Nov 28, 2025 | 93.00 | 94.80 | 92.70 | 94.40 | 94.40 | 1.07% | 309,759 |
| Nov 27, 2025 | 92.40 | 94.70 | 92.40 | 93.40 | 93.40 | 0.43% | 223,310 |
| Nov 26, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 390,833 |
| Nov 25, 2025 | 91.80 | 92.60 | 91.19 | 92.00 | 92.00 | 0.55% | 902,830 |
| Nov 24, 2025 | 95.40 | 97.60 | 91.50 | 91.50 | 91.50 | -3.68% | 520,497 |
| Nov 21, 2025 | 97.90 | 100.00 | 94.00 | 95.00 | 95.00 | -3.46% | 298,065 |
| Nov 20, 2025 | 100.00 | 100.60 | 97.00 | 98.40 | 98.40 | 0.41% | 213,971 |
| Nov 19, 2025 | 99.50 | 100.80 | 98.00 | 98.00 | 98.00 | -2.97% | 287,759 |
| Nov 18, 2025 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | 1.00% | 307,382 |
| Nov 17, 2025 | 99.80 | 101.20 | 99.80 | 100.00 | 100.00 | 0.20% | 335,634 |
| Nov 14, 2025 | 99.10 | 101.40 | 99.00 | 99.80 | 99.80 | 0.20% | 594,372 |
| Nov 13, 2025 | 99.30 | 102.40 | 99.30 | 99.60 | 99.60 | -0.60% | 1,718,190 |
| Nov 12, 2025 | 99.20 | 101.80 | 99.20 | 100.20 | 100.20 | 0.20% | 128,494 |
| Nov 11, 2025 | 101.60 | 102.60 | 99.50 | 100.00 | 100.00 | - | 392,491 |
| Nov 10, 2025 | 99.60 | 102.00 | 99.50 | 100.00 | 100.00 | -0.40% | 116,134 |
| Nov 7, 2025 | 100.80 | 101.00 | 99.10 | 100.40 | 100.40 | 1.41% | 3,140,585 |
| Nov 6, 2025 | 102.40 | 102.40 | 99.00 | 99.00 | 99.00 | -2.37% | 219,089 |
| Nov 5, 2025 | 101.40 | 102.60 | 101.40 | 101.40 | 101.40 | -0.98% | 199,926 |
| Nov 4, 2025 | 100.20 | 102.40 | 100.20 | 102.40 | 102.40 | 1.39% | 651,295 |
| Nov 3, 2025 | 100.20 | 102.40 | 100.18 | 101.00 | 101.00 | -0.20% | 346,728 |
| Oct 31, 2025 | 100.20 | 102.40 | 100.20 | 101.20 | 101.20 | - | 229,744 |
| Oct 30, 2025 | 102.00 | 102.60 | 101.00 | 101.20 | 101.20 | -1.36% | 487,337 |
| Oct 29, 2025 | 100.60 | 102.60 | 100.00 | 102.60 | 102.60 | 1.18% | 371,859 |
| Oct 28, 2025 | 102.00 | 102.22 | 100.20 | 101.40 | 101.40 | 1.40% | 235,945 |
| Oct 27, 2025 | 101.20 | 101.80 | 98.90 | 100.00 | 100.00 | -1.19% | 650,910 |
| Oct 24, 2025 | 100.80 | 101.20 | 97.00 | 101.20 | 101.20 | 0.80% | 268,949 |
| Oct 23, 2025 | 100.80 | 100.80 | 99.60 | 100.40 | 100.40 | - | 304,844 |
| Oct 22, 2025 | 100.60 | 100.80 | 99.00 | 100.40 | 100.40 | 0.90% | 3,626,649 |
| Oct 21, 2025 | 99.90 | 101.00 | 98.40 | 99.50 | 99.50 | 0.51% | 318,913 |
| Oct 20, 2025 | 100.80 | 100.80 | 98.94 | 99.00 | 99.00 | -1.39% | 238,336 |
| Oct 17, 2025 | 98.60 | 100.80 | 98.50 | 100.40 | 100.40 | 0.60% | 149,773 |
| Oct 16, 2025 | 98.80 | 101.48 | 98.75 | 99.80 | 99.80 | -0.20% | 524,798 |
| Oct 15, 2025 | 98.20 | 100.80 | 98.10 | 100.00 | 100.00 | 0.20% | 336,896 |
| Oct 14, 2025 | 98.00 | 99.90 | 98.00 | 99.80 | 99.80 | 1.84% | 486,077 |
| Oct 13, 2025 | 98.00 | 98.90 | 98.00 | 98.00 | 98.00 | -0.41% | 2,197,470 |
| Oct 10, 2025 | 98.30 | 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% | 362,724 |
| Oct 8, 2025 | 100.60 | 101.60 | 99.20 | 100.00 | 100.00 | -1.57% | 248,270 |
| Oct 7, 2025 | 100.00 | 101.60 | 98.80 | 101.60 | 101.60 | 0.20% | 272,139 |
| Oct 6, 2025 | 99.90 | 101.60 | 99.85 | 101.40 | 101.40 | 1.50% | 273,154 |
| Oct 3, 2025 | 98.50 | 99.90 | 97.77 | 99.90 | 99.90 | 0.91% | 1,176,732 |
| Oct 2, 2025 | 99.00 | 99.00 | 98.33 | 99.00 | 99.00 | -0.60% | 144,146 |
| Oct 1, 2025 | 98.40 | 99.60 | 97.20 | 99.60 | 99.60 | 0.81% | 399,003 |
| Sep 30, 2025 | 98.50 | 98.80 | 97.52 | 98.80 | 98.80 | 0.30% | 450,674 |
| 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 | 98.40 | 98.50 | 97.50 | 98.50 | 98.50 | 0.31% | 253,218 |
| 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 |