Syncona Limited (LON:SYNC)
London · Delayed Price · Currency is GBP · Price in GBX 95.00
+0.70 (0.74%)
May 20, 2026, 4:38 PM GMT
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 94.30 | 95.00 | 94.10 | 95.00 | 95.00 | 0.74% | 317,358 |
| May 19, 2026 | 93.90 | 94.40 | 93.44 | 94.30 | 94.30 | 0.32% | 200,333 |
| May 18, 2026 | 92.60 | 94.00 | 92.60 | 94.00 | 94.00 | 0.75% | 342,048 |
| May 15, 2026 | 93.70 | 94.00 | 92.60 | 93.30 | 93.30 | - | 441,349 |
| May 14, 2026 | 93.10 | 94.00 | 92.40 | 93.30 | 93.30 | - | 1,706,310 |
| May 13, 2026 | 93.10 | 94.00 | 91.40 | 93.30 | 93.30 | 0.32% | 5,026,380 |
| May 12, 2026 | 94.00 | 94.00 | 91.50 | 93.00 | 93.00 | -0.21% | 242,636 |
| May 11, 2026 | 90.80 | 94.00 | 90.80 | 93.20 | 93.20 | 0.76% | 649,569 |
| May 8, 2026 | 89.00 | 92.50 | 89.00 | 92.50 | 92.50 | 2.78% | 389,417 |
| May 7, 2026 | 89.00 | 90.00 | 87.10 | 90.00 | 90.00 | 1.12% | 547,788 |
| May 6, 2026 | 88.20 | 89.90 | 88.20 | 89.00 | 89.00 | -1.33% | 474,483 |
| May 5, 2026 | 88.00 | 90.20 | 87.76 | 90.20 | 90.20 | 1.35% | 414,969 |
| May 1, 2026 | 87.00 | 89.70 | 87.00 | 89.00 | 89.00 | 1.14% | 504,931 |
| Apr 30, 2026 | 87.00 | 88.80 | 86.90 | 88.00 | 88.00 | 0.23% | 374,372 |
| Apr 29, 2026 | 87.00 | 88.32 | 87.00 | 87.80 | 87.80 | -0.23% | 249,735 |
| Apr 28, 2026 | 88.10 | 88.10 | 86.90 | 88.00 | 88.00 | -0.23% | 194,758 |
| Apr 27, 2026 | 88.30 | 88.30 | 87.60 | 88.20 | 88.20 | -0.23% | 283,422 |
| Apr 24, 2026 | 87.00 | 88.90 | 87.00 | 88.40 | 88.40 | 1.14% | 110,058 |
| Apr 23, 2026 | 87.00 | 88.00 | 86.80 | 87.40 | 87.40 | -0.57% | 368,948 |
| Apr 22, 2026 | 87.00 | 88.90 | 86.90 | 87.90 | 87.90 | 1.03% | 347,697 |
| Apr 21, 2026 | 88.00 | 88.60 | 86.99 | 87.00 | 87.00 | -0.68% | 6,300,154 |
| Apr 20, 2026 | 87.00 | 88.90 | 87.00 | 87.60 | 87.60 | - | 302,690 |
| Apr 17, 2026 | 88.40 | 88.90 | 87.00 | 87.60 | 87.60 | -1.02% | 931,108 |
| Apr 16, 2026 | 89.50 | 90.00 | 88.30 | 88.50 | 88.50 | -1.56% | 459,253 |
| Apr 15, 2026 | 90.00 | 91.30 | 89.60 | 89.90 | 89.90 | -1.64% | 258,488 |
| Apr 14, 2026 | 87.20 | 91.90 | 87.20 | 91.40 | 91.40 | 3.86% | 274,029 |
| Apr 13, 2026 | 86.90 | 88.80 | 86.90 | 88.00 | 88.00 | 1.27% | 107,456 |
| Apr 10, 2026 | 88.40 | 91.30 | 86.90 | 86.90 | 86.90 | -0.91% | 311,422 |
| Apr 9, 2026 | 88.70 | 90.90 | 87.70 | 87.70 | 87.70 | -2.77% | 398,818 |
| Apr 8, 2026 | 88.50 | 91.66 | 88.40 | 90.20 | 90.20 | 1.23% | 356,978 |
| Apr 7, 2026 | 90.00 | 91.00 | 88.20 | 89.10 | 89.10 | 0.56% | 316,948 |
| Apr 2, 2026 | 88.20 | 89.90 | 88.20 | 88.60 | 88.60 | 0.57% | 813,565 |
| Apr 1, 2026 | 91.20 | 91.50 | 88.10 | 88.10 | 88.10 | -0.45% | 464,902 |
| Mar 31, 2026 | 91.10 | 94.20 | 88.50 | 88.50 | 88.50 | -2.96% | 361,596 |
| Mar 30, 2026 | 91.10 | 93.35 | 91.10 | 91.20 | 91.20 | -0.87% | 970,076 |
| Mar 27, 2026 | 92.20 | 93.50 | 91.80 | 92.00 | 92.00 | 0.22% | 509,831 |
| Mar 26, 2026 | 91.70 | 94.60 | 91.60 | 91.80 | 91.80 | -1.29% | 269,442 |
| Mar 25, 2026 | 91.40 | 94.13 | 91.40 | 93.00 | 93.00 | 1.64% | 277,308 |
| Mar 24, 2026 | 93.90 | 93.90 | 91.28 | 91.50 | 91.50 | 0.11% | 485,265 |
| Mar 23, 2026 | 93.00 | 94.10 | 91.30 | 91.40 | 91.40 | -1.93% | 498,438 |
| Mar 20, 2026 | 95.90 | 96.70 | 93.20 | 93.20 | 93.20 | -0.53% | 1,413,420 |
| Mar 19, 2026 | 96.30 | 96.90 | 93.00 | 93.70 | 93.70 | -1.78% | 533,991 |
| Mar 18, 2026 | 96.80 | 97.40 | 94.10 | 95.40 | 95.40 | 1.17% | 405,858 |
| Mar 17, 2026 | 96.40 | 97.40 | 94.00 | 94.30 | 94.30 | 0.21% | 870,831 |
| Mar 16, 2026 | 94.30 | 97.40 | 94.10 | 94.10 | 94.10 | -0.53% | 216,783 |
| 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 | 94.00 | 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 |