Syncona Limited (SYNC.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:37PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 120.20 | 122.00 | 120.00 | 120.40 | 120.40 | 440,309 |
| May 02, 2024 | 122.20 | 122.20 | 120.20 | 122.00 | 122.00 | 452,514 |
| May 01, 2024 | 123.60 | 125.40 | 121.80 | 122.00 | 122.00 | 472,656 |
| Apr 30, 2024 | 127.00 | 128.29 | 125.20 | 125.40 | 125.40 | 435,805 |
| Apr 29, 2024 | 128.80 | 130.00 | 126.33 | 128.40 | 128.40 | 776,277 |
| Apr 26, 2024 | 125.80 | 128.40 | 125.60 | 128.40 | 128.40 | 791,286 |
| Apr 25, 2024 | 124.00 | 127.20 | 124.00 | 127.00 | 127.00 | 217,073 |
| Apr 24, 2024 | 126.00 | 127.00 | 124.00 | 126.00 | 126.00 | 1,152,173 |
| Apr 23, 2024 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 837,331 |
| Apr 22, 2024 | 121.40 | 125.20 | 121.40 | 124.00 | 124.00 | 377,097 |
| Apr 19, 2024 | 121.80 | 123.20 | 121.00 | 121.40 | 121.40 | 212,338 |
| Apr 18, 2024 | 123.00 | 124.20 | 123.00 | 123.40 | 123.40 | 157,297 |
| Apr 17, 2024 | 120.80 | 124.00 | 120.80 | 124.00 | 124.00 | 263,870 |
| Apr 16, 2024 | 121.20 | 123.20 | 120.00 | 122.00 | 122.00 | 723,060 |
| Apr 15, 2024 | 120.00 | 123.00 | 120.00 | 122.20 | 122.20 | 497,008 |
| Apr 12, 2024 | 121.40 | 122.40 | 120.00 | 121.60 | 121.60 | 393,235 |
| Apr 11, 2024 | 119.00 | 121.40 | 119.00 | 121.00 | 121.00 | 284,915 |
| Apr 10, 2024 | 119.00 | 121.20 | 118.60 | 120.40 | 120.40 | 528,367 |
| Apr 09, 2024 | 118.20 | 119.00 | 117.80 | 118.40 | 118.40 | 575,535 |
| Apr 08, 2024 | 118.00 | 119.00 | 116.80 | 118.00 | 118.00 | 355,507 |
| Apr 05, 2024 | 118.80 | 119.00 | 116.80 | 118.00 | 118.00 | 664,506 |
| Apr 04, 2024 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | 559,120 |
| Apr 03, 2024 | 120.40 | 120.60 | 116.81 | 117.20 | 117.20 | 796,471 |
| Apr 02, 2024 | 122.00 | 122.80 | 120.20 | 120.20 | 120.20 | 635,056 |
| Mar 28, 2024 | 122.60 | 124.00 | 122.20 | 123.00 | 123.00 | 632,316 |
| Mar 27, 2024 | 121.00 | 123.40 | 121.00 | 122.80 | 122.80 | 435,029 |
| Mar 26, 2024 | 124.80 | 125.20 | 121.49 | 122.40 | 122.40 | 750,696 |
| Mar 25, 2024 | 125.60 | 126.29 | 123.00 | 123.20 | 123.20 | 2,379,082 |
| Mar 22, 2024 | 129.00 | 129.00 | 125.20 | 125.20 | 125.20 | 529,693 |
| Mar 21, 2024 | 130.80 | 131.35 | 128.20 | 128.40 | 128.40 | 388,384 |
| Mar 20, 2024 | 131.60 | 131.60 | 129.00 | 129.20 | 129.20 | 435,225 |
| Mar 19, 2024 | 131.00 | 131.40 | 129.00 | 130.00 | 130.00 | 550,515 |
| Mar 18, 2024 | 128.80 | 131.94 | 128.00 | 129.20 | 129.20 | 409,231 |
| Mar 15, 2024 | 130.80 | 130.80 | 127.80 | 130.60 | 130.60 | 2,181,998 |
| Mar 14, 2024 | 130.40 | 131.40 | 127.80 | 129.00 | 129.00 | 278,950 |
| Mar 13, 2024 | 128.60 | 130.00 | 128.40 | 129.20 | 129.20 | 1,004,511 |
| Mar 12, 2024 | 127.80 | 130.40 | 127.80 | 128.20 | 128.20 | 3,334,630 |
| Mar 11, 2024 | 127.60 | 130.00 | 127.60 | 130.00 | 130.00 | 433,365 |
| Mar 08, 2024 | 127.20 | 128.80 | 126.73 | 128.80 | 128.80 | 1,384,298 |
| Mar 07, 2024 | 128.20 | 129.00 | 127.40 | 128.40 | 128.40 | 288,434 |
| Mar 06, 2024 | 127.60 | 128.60 | 127.00 | 128.40 | 128.40 | 1,038,109 |
| Mar 05, 2024 | 126.80 | 128.40 | 125.74 | 127.80 | 127.80 | 691,268 |
| Mar 04, 2024 | 126.80 | 127.40 | 125.60 | 127.40 | 127.40 | 236,389 |
| Mar 01, 2024 | 123.00 | 127.20 | 123.00 | 127.20 | 127.20 | 549,948 |
| Feb 29, 2024 | 125.00 | 125.60 | 122.80 | 125.00 | 125.00 | 375,108 |
| Feb 28, 2024 | 122.00 | 125.40 | 122.00 | 124.00 | 124.00 | 172,853 |
| Feb 27, 2024 | 124.00 | 125.40 | 121.50 | 124.60 | 124.60 | 448,313 |
| Feb 26, 2024 | 120.00 | 123.60 | 120.00 | 123.60 | 123.60 | 2,405,271 |
| Feb 23, 2024 | 122.40 | 122.40 | 120.20 | 121.00 | 121.00 | 604,208 |
| Feb 22, 2024 | 121.40 | 122.40 | 120.20 | 121.00 | 121.00 | 501,114 |
| Feb 21, 2024 | 120.40 | 121.40 | 120.00 | 121.00 | 121.00 | 938,983 |
| Feb 20, 2024 | 120.00 | 120.80 | 120.00 | 120.60 | 120.60 | 1,088,020 |
| Feb 19, 2024 | 119.00 | 121.00 | 119.00 | 120.60 | 120.60 | 355,633 |
| Feb 16, 2024 | 120.40 | 121.40 | 119.20 | 120.80 | 120.80 | 936,754 |
| Feb 15, 2024 | 120.00 | 120.60 | 119.80 | 120.00 | 120.00 | 1,122,363 |
| Feb 14, 2024 | 119.60 | 123.00 | 119.60 | 119.80 | 119.80 | 694,708 |
| Feb 13, 2024 | 120.20 | 121.00 | 120.00 | 120.00 | 120.00 | 516,967 |
| Feb 12, 2024 | 119.20 | 122.80 | 119.20 | 121.00 | 121.00 | 312,337 |
| Feb 09, 2024 | 122.60 | 122.60 | 119.82 | 120.00 | 120.00 | 1,388,445 |
| Feb 08, 2024 | 115.00 | 123.00 | 115.00 | 122.80 | 122.80 | 2,568,664 |
| Feb 07, 2024 | 115.40 | 117.60 | 115.00 | 115.60 | 115.60 | 448,635 |
| Feb 06, 2024 | 116.20 | 117.80 | 115.00 | 115.00 | 115.00 | 572,260 |
| Feb 05, 2024 | 114.00 | 117.80 | 114.00 | 115.20 | 115.20 | 397,532 |
| Feb 02, 2024 | 118.00 | 118.00 | 114.20 | 116.00 | 116.00 | 2,371,234 |
| Feb 01, 2024 | 116.80 | 117.00 | 114.20 | 114.40 | 114.40 | 679,320 |
| Jan 31, 2024 | 118.00 | 118.38 | 116.80 | 117.80 | 117.80 | 480,378 |
| Jan 30, 2024 | 119.60 | 119.60 | 117.91 | 118.00 | 118.00 | 303,185 |
| Jan 29, 2024 | 117.00 | 117.43 | 116.80 | 117.40 | 117.40 | 415,315 |
| Jan 26, 2024 | 118.00 | 118.03 | 117.00 | 118.00 | 118.00 | 549,575 |
| Jan 25, 2024 | 115.80 | 117.60 | 113.21 | 116.60 | 116.60 | 3,778,291 |
| Jan 24, 2024 | 116.40 | 117.10 | 114.60 | 114.60 | 114.60 | 660,541 |
| Jan 23, 2024 | 117.00 | 117.22 | 115.00 | 115.00 | 115.00 | 7,526,170 |
| Jan 22, 2024 | 117.40 | 118.00 | 116.63 | 117.00 | 117.00 | 1,067,359 |
| Jan 19, 2024 | 124.80 | 124.80 | 117.00 | 117.40 | 117.40 | 847,258 |
| Jan 18, 2024 | 115.00 | 123.40 | 113.80 | 120.20 | 120.20 | 582,218 |
| Jan 17, 2024 | 116.20 | 117.00 | 112.80 | 112.80 | 112.80 | 878,387 |
| Jan 16, 2024 | 120.80 | 120.80 | 117.00 | 117.00 | 117.00 | 635,329 |
| Jan 15, 2024 | 120.40 | 121.65 | 117.00 | 117.80 | 117.80 | 756,208 |
| Jan 12, 2024 | 122.00 | 123.00 | 121.00 | 121.00 | 121.00 | 685,414 |
| Jan 11, 2024 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | 599,480 |
| Jan 10, 2024 | 119.00 | 124.20 | 119.00 | 122.80 | 122.80 | 897,552 |
| Jan 09, 2024 | 120.80 | 122.80 | 113.00 | 119.60 | 119.60 | 413,786 |
| Jan 08, 2024 | 118.00 | 121.20 | 118.00 | 118.60 | 118.60 | 463,338 |
| Jan 05, 2024 | 121.00 | 121.40 | 118.00 | 120.00 | 120.00 | 798,371 |
| Jan 04, 2024 | 123.20 | 123.52 | 116.00 | 119.60 | 119.60 | 837,657 |
| Jan 03, 2024 | 120.40 | 123.36 | 120.40 | 123.00 | 123.00 | 300,383 |
| Jan 02, 2024 | 123.60 | 126.40 | 119.00 | 120.20 | 120.20 | 991,852 |
| Dec 29, 2023 | 125.40 | 126.20 | 123.20 | 123.40 | 123.40 | 577,833 |
| Dec 28, 2023 | 124.20 | 126.80 | 123.00 | 125.20 | 125.20 | 1,043,127 |
| Dec 27, 2023 | 122.40 | 124.50 | 120.20 | 123.80 | 123.80 | 386,563 |
| Dec 22, 2023 | 117.80 | 120.20 | 115.62 | 120.00 | 120.00 | 675,411 |
| Dec 21, 2023 | 121.00 | 121.00 | 115.00 | 116.20 | 116.20 | 2,352,260 |
| Dec 20, 2023 | 121.80 | 122.00 | 119.60 | 121.00 | 121.00 | 1,413,823 |
| Dec 19, 2023 | 123.00 | 123.00 | 119.60 | 120.40 | 120.40 | 471,222 |
| Dec 18, 2023 | 125.00 | 125.00 | 122.00 | 122.40 | 122.40 | 594,278 |
| Dec 15, 2023 | 118.00 | 124.40 | 117.74 | 124.00 | 124.00 | 2,354,329 |
| Dec 14, 2023 | 118.40 | 118.40 | 116.80 | 118.00 | 118.00 | 1,281,434 |
| Dec 13, 2023 | 118.80 | 119.00 | 116.20 | 116.80 | 116.80 | 1,135,386 |
| Dec 12, 2023 | 119.80 | 119.80 | 117.00 | 118.00 | 118.00 | 991,309 |
| Dec 11, 2023 | 119.40 | 122.00 | 116.60 | 118.00 | 118.00 | 628,153 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.