UK Markets open in 3 hrs 38 mins

Syncona Limited (SYNC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
177.00-2.80 (-1.56%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
23 May 2022------
20 May 2022179.80185.72176.60177.00177.00452,520
19 May 2022181.00181.00171.00179.80179.801,172,697
18 May 2022175.80184.20171.00182.20182.20386,979
17 May 2022173.00175.40170.00171.60171.60436,331
16 May 2022175.40175.40171.00171.40171.40190,548
13 May 2022174.20176.20170.00173.00173.00668,034
12 May 2022172.00174.20167.40173.20173.20378,419
11 May 2022174.00179.60170.00172.20172.20461,591
10 May 2022170.00172.00170.00170.00170.00339,424
09 May 2022174.40178.72165.80170.00170.001,212,912
06 May 2022171.20179.60171.00178.80178.80377,437
05 May 2022174.00174.80170.71171.00171.00401,625
04 May 2022174.00174.00168.20169.60169.60423,634
03 May 2022174.20175.44170.00170.00170.00593,161
29 Apr 2022171.20176.82171.00175.00175.00538,616
28 Apr 2022165.80171.50165.40170.20170.20271,498
27 Apr 2022169.00172.70166.00167.40167.40456,999
26 Apr 2022172.00179.60169.20170.00170.001,627,555
25 Apr 2022169.00175.00165.00172.80172.80525,140
22 Apr 2022166.40173.20166.00170.00170.00556,310
21 Apr 2022165.40171.00164.35167.80167.80338,542
20 Apr 2022161.60166.00159.89163.80163.80695,001
19 Apr 2022171.00173.30162.40163.80163.80510,944
14 Apr 2022166.40173.40166.40173.40173.40344,130
13 Apr 2022165.00172.00165.00170.00170.00451,292
12 Apr 2022165.20168.20165.00168.00168.00665,316
11 Apr 2022166.00170.13161.63167.60167.601,388,045
08 Apr 2022165.80169.00165.00167.00167.00426,659
07 Apr 2022172.20177.20167.80169.00169.00467,636
06 Apr 2022169.80178.00165.00176.00176.001,577,921
05 Apr 2022157.60169.60157.60166.60166.602,610,811
04 Apr 2022160.20162.80158.80159.40159.403,098,724
01 Apr 2022161.60162.28159.24160.40160.401,156,263
31 Mar 2022155.00163.00155.00160.00160.002,969,740
30 Mar 2022161.00163.00155.00157.20157.201,231,211
29 Mar 2022164.20166.60161.20163.00163.001,173,491
28 Mar 2022165.60166.60163.20163.20163.20581,931
25 Mar 2022165.20166.20162.49163.80163.801,400,655
24 Mar 2022175.00175.00164.47169.00169.00339,604
23 Mar 2022172.00174.00168.00172.20172.20691,741
22 Mar 2022178.00178.00168.00170.20170.20803,616
21 Mar 2022184.00184.00172.80174.40174.40540,752
18 Mar 2022181.00182.80179.39180.00180.001,295,648
17 Mar 2022185.40187.80174.22178.00178.00500,080
16 Mar 2022184.00189.80178.00186.00186.00967,557
15 Mar 2022178.00179.80174.73179.80179.80208,587
14 Mar 2022183.40184.80179.80181.80181.80145,836
11 Mar 2022178.20188.60176.20180.00180.00514,885
10 Mar 2022174.80179.20164.80179.20179.20381,611
09 Mar 2022163.80175.00163.80175.00175.00367,559
08 Mar 2022157.60166.20157.60162.00162.00576,002
07 Mar 2022158.20163.67154.00159.40159.40650,157
04 Mar 2022169.20172.40158.20162.20162.20950,809
03 Mar 2022180.00184.20169.00170.40170.40562,903
02 Mar 2022163.60177.60162.00177.60177.60419,563
01 Mar 2022173.20177.48163.60163.60163.60411,767
28 Feb 2022177.00177.76170.36172.20172.20676,535
25 Feb 2022179.80180.00173.40175.40175.40697,688
24 Feb 2022181.60181.60174.40174.40174.40409,422
23 Feb 2022197.00201.00183.40183.40183.40478,086
22 Feb 2022196.40198.80190.16196.20196.20646,359
21 Feb 2022189.00202.00185.30199.00199.00347,720
18 Feb 2022200.50203.00189.00189.00189.00519,635
17 Feb 2022194.60200.00193.20198.00198.00675,967
16 Feb 2022196.20201.50192.40197.00197.00688,480
15 Feb 2022196.00203.46191.60197.40197.40224,677
14 Feb 2022190.80202.65187.64199.60199.601,264,089
11 Feb 2022188.00188.00184.00187.40187.40243,475
10 Feb 2022197.00216.50184.00185.00185.001,218,068
09 Feb 2022191.00196.40188.79195.20195.20486,038
08 Feb 2022186.00190.22186.00188.00188.00202,767
07 Feb 2022183.60188.20183.00186.20186.20276,280
04 Feb 2022184.20186.80183.00186.00186.00753,243
03 Feb 2022196.00197.60182.00182.80182.80394,094
02 Feb 2022202.00202.00193.20193.60193.60229,759
01 Feb 2022192.80202.50190.88199.80199.80406,619
31 Jan 2022184.00191.00181.00190.00190.003,164,751
28 Jan 2022179.00184.00179.00180.20180.20904,243
27 Jan 2022181.20182.16175.60181.00181.00303,990
26 Jan 2022176.60186.20176.00185.00185.00952,979
25 Jan 2022184.80185.20174.60175.40175.40656,341
24 Jan 2022196.40197.24181.80182.60182.60609,638
21 Jan 2022195.00200.50193.40197.00197.00290,882
20 Jan 2022205.00206.60197.20197.20197.20616,823
19 Jan 2022206.00207.20202.50203.00203.00487,806
18 Jan 2022207.00209.19203.00208.00208.00745,410
17 Jan 2022209.50210.50206.15208.00208.00894,084
14 Jan 2022208.00209.00204.00208.00208.00716,430
13 Jan 2022202.50209.50200.50209.50209.501,033,080
12 Jan 2022200.00206.50200.00204.50204.50716,465
11 Jan 2022211.50211.93200.00201.00201.00541,641
10 Jan 2022215.50215.75210.50213.50213.50603,214
07 Jan 2022215.00218.00210.00216.50216.50779,111
06 Jan 2022206.50215.00205.50212.00212.001,239,934
05 Jan 2022217.00217.00203.50204.00204.00314,806
04 Jan 2022211.00217.00210.24215.50215.50571,536
31 Dec 2021214.00214.00209.50212.00212.0095,116
30 Dec 2021215.50218.00214.00214.00214.00133,141
29 Dec 2021219.00220.00215.00215.50215.50197,952
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...