Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 111.60
-0.20 (-0.18%)
Sep 18, 2026, 12:24 PM GMT
Syncona Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 114.20 | 115.00 | 111.40 | 111.60 | - | -0.18% | 118,620 |
| Sep 17, 2026 | 110.80 | 112.00 | 111.60 | 111.80 | 111.80 | 0.18% | 245,814 |
| Sep 16, 2026 | 112.92 | 112.80 | 111.40 | 111.60 | 111.60 | -1.76% | 231,512 |
| Sep 15, 2026 | 112.64 | 113.80 | 112.40 | 113.60 | 113.60 | 1.43% | 34,072 |
| Sep 14, 2026 | 111.25 | 114.40 | 111.00 | 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 | 112.68 | 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% | 372,678 |
| Sep 8, 2026 | 113.80 | 112.40 | 111.00 | 111.20 | 111.20 | -1.59% | 301,979 |
| 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 | 112.44 | 112.80 | 112.80 | -0.35% | 480,630 |
| Sep 2, 2026 | 116.00 | 116.00 | 112.92 | 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 |
| Aug 26, 2026 | 112.00 | 113.00 | 110.80 | 113.00 | 113.00 | 0.89% | 301,868 |
| Aug 25, 2026 | 109.00 | 112.00 | 109.00 | 112.00 | 112.00 | 0.54% | 185,557 |
| Aug 24, 2026 | 110.00 | 111.40 | 109.00 | 111.40 | 111.40 | 1.83% | 313,076 |
| Aug 21, 2026 | 109.40 | 109.40 | 108.20 | 109.40 | 109.40 | 0.92% | 256,447 |
| Aug 20, 2026 | 106.00 | 108.40 | 108.40 | 108.40 | 108.40 | -0.55% | 64,792 |
| Aug 19, 2026 | 107.20 | 109.00 | 106.00 | 109.00 | 109.00 | 2.06% | 2,304,114 |
| Aug 18, 2026 | 107.20 | 107.60 | 106.48 | 106.80 | 106.80 | -0.19% | 708,981 |
| Aug 17, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.37% | 218,014 |
| Aug 14, 2026 | 107.60 | 108.00 | 107.00 | 107.40 | 107.40 | 0.37% | 237,855 |
| Aug 13, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | -0.74% | 37,291 |
| Aug 12, 2026 | 108.00 | 108.00 | 107.00 | 107.80 | 107.80 | 0.75% | 571,590 |
| Aug 11, 2026 | 107.80 | 108.00 | 107.00 | 107.00 | 107.00 | -0.74% | 190,551 |
| Aug 10, 2026 | 109.40 | 109.40 | 107.00 | 107.80 | 107.80 | -0.74% | 984,170 |
| Aug 7, 2026 | 109.00 | 109.00 | 107.20 | 108.60 | 108.60 | - | 329,697 |
| Aug 6, 2026 | 105.00 | 108.60 | 105.00 | 108.60 | 108.60 | 2.45% | 2,854,213 |
| Aug 5, 2026 | 105.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.56% | 458,852 |
| Aug 4, 2026 | 105.60 | 107.00 | 105.60 | 106.60 | 106.60 | -0.19% | 466,092 |
| Aug 3, 2026 | 108.00 | 108.00 | 105.20 | 106.80 | 106.80 | 0.38% | 110,921 |
| 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% | 266,329 |
| Jul 29, 2026 | 105.00 | 107.80 | 101.78 | 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 | 106.78 | 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 | 106.51 | 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 |