UK markets closed

Syncona Limited (SYNC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
128.40+1.40 (+1.10%)
At close: 04:35PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024125.80128.40125.60128.40128.40791,286
25 Apr 2024124.00127.20124.00127.00127.00217,073
24 Apr 2024126.00127.00124.00126.00126.001,152,173
23 Apr 2024123.00126.00123.00124.00124.00837,331
22 Apr 2024121.40125.20121.40124.00124.00377,097
19 Apr 2024121.80123.20121.00121.40121.40212,338
18 Apr 2024123.00124.20123.00123.40123.40157,297
17 Apr 2024120.80124.00120.80124.00124.00263,870
16 Apr 2024121.20123.20120.00122.00122.00723,060
15 Apr 2024120.00123.00120.00122.20122.20497,008
12 Apr 2024121.40122.40120.00121.60121.60393,235
11 Apr 2024119.00121.40119.00121.00121.00284,915
10 Apr 2024119.00121.20118.60120.40120.40528,367
09 Apr 2024118.20119.00117.80118.40118.40575,535
08 Apr 2024118.00119.00116.80118.00118.00355,507
05 Apr 2024118.80119.00116.80118.00118.00664,506
04 Apr 2024118.00118.00116.00117.00117.00559,120
03 Apr 2024120.40120.60116.81117.20117.20796,471
02 Apr 2024122.00122.80120.20120.20120.20635,056
28 Mar 2024122.60124.00122.20123.00123.00632,316
27 Mar 2024121.00123.40121.00122.80122.80435,029
26 Mar 2024124.80125.20121.49122.40122.40750,696
25 Mar 2024125.60126.29123.00123.20123.202,379,082
22 Mar 2024129.00129.00125.20125.20125.20529,693
21 Mar 2024130.80131.35128.20128.40128.40388,384
20 Mar 2024131.60131.60129.00129.20129.20435,225
19 Mar 2024131.00131.40129.00130.00130.00550,515
18 Mar 2024128.80131.94128.00129.20129.20409,231
15 Mar 2024130.80130.80127.80130.60130.602,181,998
14 Mar 2024130.40131.40127.80129.00129.00278,950
13 Mar 2024128.60130.00128.40129.20129.201,004,511
12 Mar 2024127.80130.40127.80128.20128.203,334,630
11 Mar 2024127.60130.00127.60130.00130.00433,365
08 Mar 2024127.20128.80126.73128.80128.801,384,298
07 Mar 2024128.20129.00127.40128.40128.40288,434
06 Mar 2024127.60128.60127.00128.40128.401,038,109
05 Mar 2024126.80128.40125.74127.80127.80691,268
04 Mar 2024126.80127.40125.60127.40127.40236,389
01 Mar 2024123.00127.20123.00127.20127.20549,948
29 Feb 2024125.00125.60122.80125.00125.00375,108
28 Feb 2024122.00125.40122.00124.00124.00172,853
27 Feb 2024124.00125.40121.50124.60124.60448,313
26 Feb 2024120.00123.60120.00123.60123.602,405,271
23 Feb 2024122.40122.40120.20121.00121.00604,208
22 Feb 2024121.40122.40120.20121.00121.00501,114
21 Feb 2024120.40121.40120.00121.00121.00938,983
20 Feb 2024120.00120.80120.00120.60120.601,088,020
19 Feb 2024119.00121.00119.00120.60120.60355,633
16 Feb 2024120.40121.40119.20120.80120.80936,754
15 Feb 2024120.00120.60119.80120.00120.001,122,363
14 Feb 2024119.60123.00119.60119.80119.80694,708
13 Feb 2024120.20121.00120.00120.00120.00516,967
12 Feb 2024119.20122.80119.20121.00121.00312,337
09 Feb 2024122.60122.60119.82120.00120.001,388,445
08 Feb 2024115.00123.00115.00122.80122.802,568,664
07 Feb 2024115.40117.60115.00115.60115.60448,635
06 Feb 2024116.20117.80115.00115.00115.00572,260
05 Feb 2024114.00117.80114.00115.20115.20397,532
02 Feb 2024118.00118.00114.20116.00116.002,371,234
01 Feb 2024116.80117.00114.20114.40114.40679,320
31 Jan 2024118.00118.38116.80117.80117.80480,378
30 Jan 2024119.60119.60117.91118.00118.00303,185
29 Jan 2024117.00117.43116.80117.40117.40415,315
26 Jan 2024118.00118.03117.00118.00118.00549,575
25 Jan 2024115.80117.60113.21116.60116.603,778,291
24 Jan 2024116.40117.10114.60114.60114.60660,541
23 Jan 2024117.00117.22115.00115.00115.007,526,170
22 Jan 2024117.40118.00116.63117.00117.001,067,359
19 Jan 2024124.80124.80117.00117.40117.40847,258
18 Jan 2024115.00123.40113.80120.20120.20582,218
17 Jan 2024116.20117.00112.80112.80112.80878,387
16 Jan 2024120.80120.80117.00117.00117.00635,329
15 Jan 2024120.40121.65117.00117.80117.80756,208
12 Jan 2024122.00123.00121.00121.00121.00685,414
11 Jan 2024124.00124.00122.00122.00122.00599,480
10 Jan 2024119.00124.20119.00122.80122.80897,552
09 Jan 2024120.80122.80113.00119.60119.60413,786
08 Jan 2024118.00121.20118.00118.60118.60463,338
05 Jan 2024121.00121.40118.00120.00120.00798,371
04 Jan 2024123.20123.52116.00119.60119.60837,657
03 Jan 2024120.40123.36120.40123.00123.00300,383
02 Jan 2024123.60126.40119.00120.20120.20991,852
29 Dec 2023125.40126.20123.20123.40123.40577,833
28 Dec 2023124.20126.80123.00125.20125.201,043,127
27 Dec 2023122.40124.50120.20123.80123.80386,563
22 Dec 2023117.80120.20115.62120.00120.00675,411
21 Dec 2023121.00121.00115.00116.20116.202,352,260
20 Dec 2023121.80122.00119.60121.00121.001,413,823
19 Dec 2023123.00123.00119.60120.40120.40471,222
18 Dec 2023125.00125.00122.00122.40122.40594,278
15 Dec 2023118.00124.40117.74124.00124.002,354,329
14 Dec 2023118.40118.40116.80118.00118.001,281,434
13 Dec 2023118.80119.00116.20116.80116.801,135,386
12 Dec 2023119.80119.80117.00118.00118.00991,309
11 Dec 2023119.40122.00116.60118.00118.00628,153
08 Dec 2023124.00125.00117.60121.00121.00819,682
07 Dec 2023125.20126.00124.20124.40124.40433,325
06 Dec 2023126.60128.00125.20125.20125.20379,526
05 Dec 2023126.60128.00126.60126.60126.60684,399
04 Dec 2023128.00128.80125.40126.60126.60612,029
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...