Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 94.10
-0.50 (-0.53%)
Mar 16, 2026, 4:35 PM GMT
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 94.30 | 97.40 | 94.10 | 95.00 | - | 0.42% | 143,272 |
| 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 |
| Jan 28, 2026 | 99.40 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 955,193 |
| Jan 27, 2026 | 100.80 | 100.80 | 99.00 | 100.00 | 100.00 | 0.40% | 510,303 |
| Jan 26, 2026 | 99.20 | 100.80 | 99.00 | 99.60 | 99.60 | 0.10% | 646,616 |
| Jan 23, 2026 | 99.80 | 101.00 | 99.00 | 99.50 | 99.50 | -0.50% | 321,307 |
| Jan 22, 2026 | 99.85 | 100.00 | 99.00 | 100.00 | 100.00 | 1.11% | 197,031 |
| Jan 21, 2026 | 98.80 | 100.80 | 98.00 | 98.90 | 98.90 | -0.30% | 373,866 |
| Jan 20, 2026 | 100.00 | 101.00 | 98.91 | 99.20 | 99.20 | -0.40% | 334,105 |
| Jan 19, 2026 | 99.70 | 100.80 | 98.40 | 99.60 | 99.60 | -0.40% | 583,158 |
| Jan 16, 2026 | 100.00 | 100.80 | 99.10 | 100.00 | 100.00 | -0.40% | 543,492 |
| Jan 15, 2026 | 99.90 | 100.80 | 99.09 | 100.40 | 100.40 | 0.90% | 271,580 |
| Jan 14, 2026 | 98.70 | 99.90 | 98.10 | 99.50 | 99.50 | -0.20% | 430,471 |
| Jan 13, 2026 | 98.20 | 99.80 | 97.89 | 99.70 | 99.70 | 0.71% | 219,323 |
| Jan 12, 2026 | 97.12 | 99.00 | 98.40 | 99.00 | 99.00 | 2.27% | 350,755 |
| Jan 9, 2026 | 96.50 | 99.40 | 96.50 | 96.80 | 96.80 | -0.21% | 462,504 |
| Jan 8, 2026 | 97.40 | 99.70 | 95.25 | 97.00 | 97.00 | 0.21% | 334,594 |
| Jan 7, 2026 | 97.00 | 98.20 | 95.50 | 96.80 | 96.80 | - | 243,704 |
| Jan 6, 2026 | 96.80 | 96.90 | 95.20 | 96.80 | 96.80 | 0.41% | 222,390 |