Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 106.40
+0.40 (0.38%)
Jul 31, 2026, 4:39 PM GMT
Syncona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 106.40 | 107.60 | 106.00 | 106.40 | 106.40 | 0.38% | 1,594,057 |
| Jul 30, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 176,123 |
| Jul 29, 2026 | 105.00 | 107.80 | 101.80 | 107.00 | 107.00 | 1.52% | 609,130 |
| Jul 28, 2026 | 108.00 | 108.00 | 105.00 | 105.40 | 105.40 | -2.23% | 992,216 |
| Jul 27, 2026 | 105.60 | 108.00 | 104.40 | 107.80 | 107.80 | 1.70% | 154,602 |
| Jul 24, 2026 | 107.00 | 107.20 | 104.60 | 106.00 | 106.00 | 0.38% | 130,230 |
| Jul 23, 2026 | 104.00 | 107.00 | 104.00 | 105.60 | 105.60 | -1.31% | 307,825 |
| Jul 22, 2026 | 106.80 | 107.00 | 104.40 | 107.00 | 107.00 | 2.69% | 153,971 |
| Jul 21, 2026 | 104.00 | 106.80 | 104.00 | 104.20 | 104.20 | -0.76% | 1,031,566 |
| Jul 20, 2026 | 105.80 | 108.60 | 104.00 | 105.00 | 105.00 | -1.87% | 142,098 |
| Jul 17, 2026 | 108.80 | 108.80 | 106.00 | 107.00 | 107.00 | - | 1,863,620 |
| Jul 16, 2026 | 106.60 | 109.20 | 106.00 | 107.00 | 107.00 | 0.19% | 466,848 |
| Jul 15, 2026 | 109.00 | 109.00 | 106.50 | 106.80 | 106.80 | - | 307,395 |
| Jul 14, 2026 | 106.40 | 109.00 | 106.40 | 106.80 | 106.80 | - | 210,356 |
| Jul 13, 2026 | 108.40 | 108.40 | 106.40 | 106.80 | 106.80 | -0.19% | 3,003,654 |
| Jul 10, 2026 | 106.40 | 109.20 | 106.40 | 107.00 | 107.00 | -0.74% | 402,030 |
| Jul 9, 2026 | 109.20 | 109.20 | 107.00 | 107.80 | 107.80 | -1.10% | 452,440 |
| Jul 8, 2026 | 106.20 | 109.40 | 106.20 | 109.00 | 109.00 | 1.49% | 596,121 |
| Jul 7, 2026 | 106.00 | 108.80 | 106.00 | 107.40 | 107.40 | 0.37% | 893,835 |
| Jul 6, 2026 | 109.20 | 109.80 | 107.00 | 107.00 | 107.00 | -2.55% | 296,692 |
| Jul 3, 2026 | 108.20 | 109.80 | 106.40 | 109.80 | 109.80 | 1.48% | 507,366 |
| Jul 2, 2026 | 107.00 | 108.20 | 104.40 | 108.20 | 108.20 | 0.74% | 580,252 |
| Jul 1, 2026 | 105.20 | 107.40 | 103.80 | 107.40 | 107.40 | 3.27% | 846,832 |
| Jun 30, 2026 | 105.20 | 105.20 | 103.20 | 104.00 | 104.00 | -1.89% | 428,465 |
| Jun 29, 2026 | 102.00 | 106.00 | 101.00 | 106.00 | 106.00 | 3.92% | 1,638,894 |
| Jun 26, 2026 | 99.90 | 102.20 | 99.56 | 102.00 | 102.00 | 2.10% | 664,436 |
| Jun 25, 2026 | 98.10 | 101.20 | 96.20 | 99.90 | 99.90 | 2.99% | 1,037,748 |
| Jun 24, 2026 | 97.00 | 97.40 | 95.80 | 97.00 | 97.00 | 1.68% | 190,045 |
| Jun 23, 2026 | 96.00 | 97.40 | 95.40 | 95.40 | 95.40 | -0.83% | 166,388 |
| Jun 22, 2026 | 98.00 | 98.50 | 96.20 | 96.20 | 96.20 | 0.21% | 415,708 |
| Jun 19, 2026 | 99.00 | 100.00 | 96.00 | 96.00 | 96.00 | -3.90% | 1,762,745 |
| Jun 18, 2026 | 96.50 | 99.90 | 96.30 | 99.90 | 99.90 | 2.99% | 865,511 |
| Jun 17, 2026 | 99.30 | 99.30 | 96.30 | 97.00 | 97.00 | 0.10% | 345,970 |
| Jun 16, 2026 | 97.90 | 97.90 | 96.90 | 96.90 | 96.90 | -0.62% | 284,246 |
| Jun 15, 2026 | 99.30 | 99.30 | 96.90 | 97.50 | 97.50 | 0.10% | 332,580 |
| Jun 12, 2026 | 99.30 | 99.30 | 97.20 | 97.40 | 97.40 | -0.61% | 192,205 |
| Jun 11, 2026 | 97.10 | 99.10 | 97.10 | 98.00 | 98.00 | 0.10% | 46,374 |
| Jun 10, 2026 | 99.40 | 99.70 | 97.17 | 97.90 | 97.90 | -0.20% | 1,520,472 |
| Jun 9, 2026 | 98.20 | 99.90 | 98.10 | 98.10 | 98.10 | -0.10% | 385,214 |
| Jun 8, 2026 | 99.00 | 100.00 | 98.20 | 98.20 | 98.20 | -0.81% | 362,671 |
| Jun 5, 2026 | 102.00 | 102.00 | 99.00 | 99.00 | 99.00 | -0.30% | 117,379 |
| Jun 4, 2026 | 100.20 | 102.00 | 99.30 | 99.30 | 99.30 | -2.26% | 260,963 |
| Jun 3, 2026 | 101.60 | 101.60 | 100.20 | 101.60 | 101.60 | -0.20% | 173,371 |
| Jun 2, 2026 | 100.20 | 101.80 | 100.20 | 101.80 | 101.80 | 0.79% | 151,067 |
| Jun 1, 2026 | 101.00 | 102.00 | 100.20 | 101.00 | 101.00 | 0.20% | 602,735 |
| May 29, 2026 | 101.80 | 101.80 | 100.20 | 100.80 | 100.80 | 0.40% | 1,148,155 |
| May 28, 2026 | 102.00 | 102.00 | 100.20 | 100.40 | 100.40 | -0.59% | 180,290 |
| May 27, 2026 | 101.00 | 102.00 | 100.80 | 101.00 | 101.00 | - | 535,465 |
| May 26, 2026 | 99.00 | 102.00 | 97.90 | 101.00 | 101.00 | 3.06% | 658,625 |
| May 22, 2026 | 97.00 | 98.89 | 96.00 | 98.00 | 98.00 | 1.24% | 401,580 |