Syncona Limited (LON:SYNC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 121.55
+0.15 (0.12%)
Nov 5, 2026, 9:47 AM GMT
Syncona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 121.49 | 121.80 | 121.49 | 121.55 | 121.55 | 0.12% | 76,466 |
| Nov 4, 2026 | 122.20 | 123.20 | 121.00 | 121.40 | 121.40 | -0.49% | 343,099 |
| Nov 3, 2026 | 123.40 | 125.80 | 122.00 | 122.00 | 122.00 | -2.09% | 182,654 |
| Nov 2, 2026 | 126.80 | 128.80 | 123.35 | 124.60 | 124.60 | -1.58% | 668,178 |
| Oct 30, 2026 | 127.40 | 128.20 | 126.60 | 126.60 | 126.60 | -1.09% | 386,306 |
| Oct 29, 2026 | 127.00 | 128.00 | 126.47 | 128.00 | 128.00 | 0.79% | 54,104 |
| Oct 28, 2026 | 126.60 | 127.00 | 126.20 | 127.00 | 127.00 | 0.16% | 116,708 |
| Oct 27, 2026 | 127.00 | 128.80 | 126.60 | 126.80 | 126.80 | 0.48% | 158,857 |
| Oct 26, 2026 | 127.40 | 129.00 | 124.40 | 126.20 | 126.20 | -0.94% | 443,236 |
| Oct 23, 2026 | 128.60 | 129.30 | 127.40 | 127.40 | 127.40 | -0.93% | 532,166 |
| Oct 22, 2026 | 127.80 | 130.00 | 127.20 | 128.60 | 128.60 | 0.31% | 152,284 |
| Oct 21, 2026 | 128.80 | 131.60 | 128.00 | 128.20 | 128.20 | -0.31% | 276,454 |
| Oct 20, 2026 | 130.80 | 131.60 | 128.28 | 128.60 | 128.60 | - | 2,355,665 |
| Oct 19, 2026 | 128.60 | 131.80 | 127.60 | 128.60 | 128.60 | -0.31% | 369,216 |
| Oct 16, 2026 | 125.00 | 130.00 | 125.00 | 129.00 | 129.00 | 2.71% | 405,867 |
| Oct 15, 2026 | 123.38 | 125.60 | 123.20 | 125.60 | 125.60 | 1.29% | 466,327 |
| Oct 14, 2026 | 123.40 | 124.20 | 123.00 | 124.00 | 124.00 | 0.32% | 94,568 |
| Oct 13, 2026 | 123.60 | 124.00 | 123.36 | 123.60 | 123.60 | -0.32% | 99,814 |
| Oct 12, 2026 | 123.90 | 124.00 | 123.00 | 124.00 | 124.00 | 0.65% | 90,991 |
| Oct 9, 2026 | 123.05 | 124.80 | 123.00 | 123.20 | 123.20 | 0.33% | 205,321 |
| Oct 8, 2026 | 122.20 | 122.80 | 122.40 | 122.80 | 122.80 | 0.33% | 216,875 |
| Oct 7, 2026 | 125.80 | 126.00 | 122.00 | 122.40 | 122.40 | 0.33% | 161,569 |
| Oct 6, 2026 | 124.00 | 124.40 | 122.00 | 122.00 | 122.00 | - | 295,575 |
| Oct 5, 2026 | 121.80 | 123.80 | 121.60 | 122.00 | 122.00 | - | 108,701 |
| Oct 2, 2026 | 122.40 | 122.80 | 121.50 | 122.00 | 122.00 | - | 1,331,410 |
| Oct 1, 2026 | 123.60 | 124.00 | 122.00 | 122.00 | 122.00 | -1.45% | 232,281 |
| Sep 30, 2026 | 123.00 | 123.80 | 122.40 | 123.80 | 123.80 | 1.14% | 304,939 |
| Sep 29, 2026 | 123.00 | 124.00 | 121.20 | 122.40 | 122.40 | 0.16% | 312,267 |
| Sep 28, 2026 | 123.00 | 123.00 | 121.10 | 122.20 | 122.20 | 0.16% | 336,423 |
| Sep 25, 2026 | 118.40 | 124.00 | 118.00 | 122.00 | 122.00 | 3.57% | 3,996,915 |
| Sep 24, 2026 | 117.80 | 118.40 | 117.60 | 117.80 | 117.80 | - | 559,499 |
| Sep 23, 2026 | 119.00 | 119.00 | 116.20 | 117.80 | 117.80 | 1.55% | 2,086,238 |
| Sep 22, 2026 | 119.00 | 121.00 | 116.00 | 116.00 | 116.00 | -1.19% | 12,408,585 |
| Sep 21, 2026 | 114.20 | 120.80 | 113.00 | 117.40 | 117.40 | 5.20% | 35,993,663 |
| Sep 18, 2026 | 113.80 | 115.00 | 111.40 | 111.60 | 111.60 | -0.18% | 561,626 |
| Sep 17, 2026 | 112.00 | 114.80 | 110.80 | 111.80 | 111.80 | 0.18% | 245,814 |
| Sep 16, 2026 | 111.40 | 113.00 | 111.20 | 111.60 | 111.60 | -1.76% | 298,512 |
| Sep 15, 2026 | 113.80 | 113.80 | 110.80 | 113.60 | 113.60 | 1.43% | 34,072 |
| Sep 14, 2026 | 112.60 | 114.40 | 110.80 | 112.00 | 112.00 | -0.53% | 221,050 |
| Sep 11, 2026 | 111.20 | 112.60 | 111.00 | 112.60 | 112.60 | 1.26% | 103,135 |
| Sep 10, 2026 | 111.00 | 112.70 | 111.00 | 111.20 | 111.20 | 0.18% | 330,440 |
| Sep 9, 2026 | 111.00 | 112.80 | 111.00 | 111.00 | 111.00 | -0.18% | 434,678 |
| Sep 8, 2026 | 112.40 | 113.80 | 111.00 | 111.20 | 111.20 | -1.59% | 301,980 |
| Sep 7, 2026 | 114.80 | 114.80 | 112.40 | 113.00 | 113.00 | 0.18% | 335,273 |
| Sep 4, 2026 | 113.40 | 116.80 | 112.00 | 112.80 | 112.80 | - | 301,549 |
| Sep 3, 2026 | 113.40 | 114.80 | 112.40 | 112.80 | 112.80 | -0.35% | 480,630 |
| Sep 2, 2026 | 116.00 | 116.00 | 112.90 | 113.20 | 113.20 | -0.18% | 375,692 |
| Sep 1, 2026 | 117.00 | 117.00 | 113.40 | 113.40 | 113.40 | -1.05% | 427,431 |
| Aug 28, 2026 | 116.00 | 117.00 | 114.60 | 114.60 | 114.60 | -1.04% | 981,244 |
| Aug 27, 2026 | 113.00 | 115.80 | 110.80 | 115.80 | 115.80 | 2.48% | 352,453 |