SYNC.L - Syncona Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 152.78 | 154.72 | 150.00 | 153.00 | 153.00 | 378,072 |
| 05 Jun 2023 | 153.00 | 155.00 | 152.00 | 153.20 | 153.20 | 214,460 |
| 02 Jun 2023 | 152.20 | 153.00 | 150.20 | 152.00 | 152.00 | 230,692 |
| 01 Jun 2023 | 155.00 | 155.00 | 149.00 | 151.00 | 151.00 | 196,651 |
| 31 May 2023 | 156.60 | 156.80 | 150.00 | 151.20 | 151.20 | 391,183 |
| 30 May 2023 | 155.20 | 156.60 | 152.00 | 153.60 | 153.60 | 352,637 |
| 26 May 2023 | 157.00 | 161.30 | 154.00 | 154.00 | 154.00 | 325,848 |
| 25 May 2023 | 160.00 | 161.05 | 159.00 | 161.00 | 161.00 | 95,874 |
| 24 May 2023 | 160.20 | 162.20 | 159.00 | 162.20 | 162.20 | 460,419 |
| 23 May 2023 | 159.00 | 161.57 | 158.00 | 159.00 | 159.00 | 272,244 |
| 22 May 2023 | 157.80 | 162.00 | 157.00 | 159.80 | 159.80 | 293,556 |
| 19 May 2023 | 156.40 | 161.20 | 156.00 | 161.00 | 161.00 | 317,277 |
| 18 May 2023 | 152.80 | 158.60 | 152.60 | 158.60 | 158.60 | 132,669 |
| 17 May 2023 | 150.40 | 155.60 | 149.00 | 155.60 | 155.60 | 339,707 |
| 16 May 2023 | 150.80 | 154.20 | 149.00 | 154.00 | 154.00 | 690,467 |
| 15 May 2023 | 149.00 | 150.00 | 148.80 | 149.60 | 149.60 | 390,257 |
| 12 May 2023 | 149.40 | 151.60 | 149.00 | 149.00 | 149.00 | 352,055 |
| 11 May 2023 | 150.60 | 153.80 | 149.40 | 151.60 | 151.60 | 592,054 |
| 10 May 2023 | 150.00 | 153.00 | 149.58 | 150.60 | 150.60 | 556,920 |
| 09 May 2023 | 150.80 | 152.30 | 150.00 | 150.20 | 150.20 | 169,142 |
| 05 May 2023 | 152.60 | 152.60 | 150.00 | 150.60 | 150.60 | 315,582 |
| 04 May 2023 | 153.00 | 153.00 | 150.80 | 151.00 | 151.00 | 324,236 |
| 03 May 2023 | 153.80 | 153.80 | 150.80 | 152.60 | 152.60 | 400,327 |
| 02 May 2023 | 154.00 | 154.90 | 153.00 | 153.00 | 153.00 | 248,482 |
| 28 Apr 2023 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | 366,050 |
| 27 Apr 2023 | 157.00 | 159.60 | 155.76 | 157.80 | 157.80 | 152,089 |
| 26 Apr 2023 | 160.00 | 160.00 | 155.00 | 157.00 | 157.00 | 288,015 |
| 25 Apr 2023 | 153.60 | 161.20 | 150.20 | 160.80 | 160.80 | 350,241 |
| 24 Apr 2023 | 148.20 | 153.60 | 148.20 | 153.60 | 153.60 | 317,494 |
| 21 Apr 2023 | 150.60 | 152.20 | 147.60 | 152.20 | 152.20 | 1,311,552 |
| 20 Apr 2023 | 150.00 | 150.03 | 147.40 | 150.00 | 150.00 | 988,478 |
| 19 Apr 2023 | 147.60 | 151.60 | 147.40 | 150.00 | 150.00 | 154,448 |
| 18 Apr 2023 | 150.40 | 153.60 | 147.82 | 149.40 | 149.40 | 318,245 |
| 17 Apr 2023 | 152.60 | 154.20 | 150.20 | 151.00 | 151.00 | 301,582 |
| 14 Apr 2023 | 154.20 | 155.00 | 152.23 | 153.00 | 153.00 | 589,400 |
| 13 Apr 2023 | 152.60 | 153.20 | 151.00 | 152.00 | 152.00 | 187,963 |
| 12 Apr 2023 | 153.80 | 154.00 | 149.40 | 151.80 | 151.80 | 2,084,840 |
| 11 Apr 2023 | 150.00 | 153.43 | 149.38 | 150.40 | 150.40 | 265,253 |
| 06 Apr 2023 | 148.00 | 152.92 | 148.00 | 149.60 | 149.60 | 266,643 |
| 05 Apr 2023 | 151.20 | 154.00 | 148.40 | 150.60 | 150.60 | 624,986 |
| 04 Apr 2023 | 150.00 | 155.60 | 146.80 | 149.40 | 149.40 | 1,318,254 |
| 03 Apr 2023 | 147.60 | 149.80 | 146.00 | 147.60 | 147.60 | 356,101 |
| 31 Mar 2023 | 146.20 | 149.98 | 144.78 | 148.20 | 148.20 | 412,474 |
| 30 Mar 2023 | 145.60 | 150.00 | 144.60 | 149.20 | 149.20 | 601,178 |
| 29 Mar 2023 | 152.60 | 152.60 | 144.20 | 145.00 | 145.00 | 339,333 |
| 28 Mar 2023 | 152.00 | 152.60 | 149.20 | 149.20 | 149.20 | 304,039 |
| 27 Mar 2023 | 150.80 | 151.02 | 147.42 | 147.80 | 147.80 | 346,560 |
| 24 Mar 2023 | 147.20 | 152.80 | 147.00 | 149.40 | 149.40 | 271,203 |
| 23 Mar 2023 | 149.00 | 151.00 | 147.03 | 150.00 | 150.00 | 4,316,191 |
| 22 Mar 2023 | 144.80 | 149.20 | 144.00 | 147.60 | 147.60 | 857,450 |
| 21 Mar 2023 | 140.00 | 145.00 | 137.30 | 144.60 | 144.60 | 487,003 |
| 20 Mar 2023 | 142.20 | 147.60 | 136.01 | 137.40 | 137.40 | 843,643 |
| 17 Mar 2023 | 147.00 | 147.80 | 142.20 | 144.60 | 144.60 | 890,889 |
| 16 Mar 2023 | 147.80 | 148.10 | 141.40 | 143.00 | 143.00 | 1,126,057 |
| 15 Mar 2023 | 150.40 | 150.40 | 144.40 | 147.00 | 147.00 | 506,324 |
| 14 Mar 2023 | 149.80 | 151.00 | 149.20 | 150.60 | 150.60 | 314,404 |
| 13 Mar 2023 | 150.00 | 152.60 | 146.43 | 149.80 | 149.80 | 1,024,045 |
| 10 Mar 2023 | 152.60 | 154.00 | 149.80 | 150.00 | 150.00 | 355,215 |
| 09 Mar 2023 | 154.00 | 155.40 | 152.60 | 152.60 | 152.60 | 570,916 |
| 08 Mar 2023 | 156.00 | 158.80 | 153.00 | 154.00 | 154.00 | 462,914 |
| 07 Mar 2023 | 163.20 | 163.80 | 156.00 | 157.00 | 157.00 | 475,589 |
| 06 Mar 2023 | 164.40 | 168.80 | 160.40 | 160.80 | 160.80 | 552,694 |
| 03 Mar 2023 | 166.20 | 169.33 | 164.40 | 164.40 | 164.40 | 241,526 |
| 02 Mar 2023 | 166.40 | 168.85 | 165.75 | 166.60 | 166.60 | 496,546 |
| 01 Mar 2023 | 171.40 | 172.00 | 166.20 | 166.20 | 166.20 | 360,340 |
| 28 Feb 2023 | 170.80 | 172.00 | 168.00 | 170.60 | 170.60 | 512,915 |
| 27 Feb 2023 | 169.20 | 174.53 | 169.20 | 170.80 | 170.80 | 1,510,974 |
| 24 Feb 2023 | 169.60 | 173.42 | 168.00 | 170.80 | 170.80 | 1,021,515 |
| 23 Feb 2023 | 169.60 | 173.20 | 169.40 | 170.40 | 170.40 | 571,461 |
| 22 Feb 2023 | 174.80 | 174.80 | 169.40 | 169.40 | 169.40 | 518,942 |
| 21 Feb 2023 | 170.00 | 172.82 | 169.16 | 169.60 | 169.60 | 919,219 |
| 20 Feb 2023 | 169.40 | 174.20 | 169.20 | 172.00 | 172.00 | 436,630 |
| 17 Feb 2023 | 170.00 | 172.62 | 168.41 | 170.00 | 170.00 | 658,018 |
| 16 Feb 2023 | 173.80 | 173.80 | 169.43 | 171.00 | 171.00 | 998,482 |
| 15 Feb 2023 | 170.00 | 171.70 | 170.00 | 170.00 | 170.00 | 916,242 |
| 14 Feb 2023 | 171.20 | 173.20 | 170.00 | 170.00 | 170.00 | 870,939 |
| 13 Feb 2023 | 171.20 | 173.22 | 170.20 | 171.60 | 171.60 | 155,350 |
| 10 Feb 2023 | 168.40 | 173.00 | 165.00 | 172.60 | 172.60 | 283,602 |
| 09 Feb 2023 | 166.20 | 168.00 | 164.32 | 168.00 | 168.00 | 156,881 |
| 08 Feb 2023 | 177.60 | 177.60 | 162.60 | 165.20 | 165.20 | 578,154 |
| 07 Feb 2023 | 175.20 | 180.00 | 172.60 | 173.40 | 173.40 | 3,342,888 |
| 06 Feb 2023 | 175.00 | 180.40 | 175.00 | 180.00 | 180.00 | 234,271 |
| 03 Feb 2023 | 175.40 | 180.20 | 175.40 | 175.60 | 175.60 | 309,813 |
| 02 Feb 2023 | 178.20 | 181.00 | 175.00 | 180.40 | 180.40 | 1,330,764 |
| 01 Feb 2023 | 174.40 | 178.80 | 173.00 | 174.00 | 174.00 | 201,372 |
| 31 Jan 2023 | 171.80 | 177.00 | 171.40 | 175.40 | 175.40 | 346,019 |
| 30 Jan 2023 | 175.20 | 177.00 | 171.90 | 174.60 | 174.60 | 303,137 |
| 27 Jan 2023 | 170.00 | 178.20 | 170.00 | 178.20 | 178.20 | 438,334 |
| 26 Jan 2023 | 165.60 | 171.60 | 164.30 | 171.60 | 171.60 | 2,505,813 |
| 25 Jan 2023 | 169.00 | 172.84 | 166.00 | 167.00 | 167.00 | 252,520 |
| 24 Jan 2023 | 170.20 | 171.52 | 168.00 | 168.00 | 168.00 | 307,972 |
| 23 Jan 2023 | 170.40 | 174.00 | 169.40 | 170.40 | 170.40 | 310,893 |
| 20 Jan 2023 | 170.60 | 173.80 | 169.72 | 171.80 | 171.80 | 120,318 |
| 19 Jan 2023 | 176.20 | 177.62 | 169.00 | 171.80 | 171.80 | 1,023,072 |
| 18 Jan 2023 | 178.80 | 179.26 | 176.60 | 178.00 | 178.00 | 346,653 |
| 17 Jan 2023 | 174.80 | 181.40 | 173.83 | 178.40 | 178.40 | 460,954 |
| 16 Jan 2023 | 171.00 | 175.67 | 170.50 | 175.00 | 175.00 | 438,045 |
| 13 Jan 2023 | 167.20 | 172.80 | 166.91 | 170.00 | 170.00 | 171,705 |
| 12 Jan 2023 | 173.80 | 174.60 | 166.15 | 168.40 | 168.40 | 539,271 |
| 11 Jan 2023 | 172.80 | 173.91 | 170.00 | 170.20 | 170.20 | 593,457 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.