UK Markets closed

Syncona Limited (SYNC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
215.50+3.50 (+1.65%)
At close: 04:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2021211.58215.50210.50215.50215.50193,788
06 Dec 2021215.00220.00212.45217.00217.00690,096
03 Dec 2021213.50215.50210.50215.50215.50196,687
02 Dec 2021210.00212.73210.00212.00212.00381,662
01 Dec 2021215.00215.00210.13212.00212.00509,424
30 Nov 2021211.50215.00210.99214.00214.00638,197
29 Nov 2021215.00216.32210.25214.00214.00310,636
26 Nov 2021213.00214.50210.50214.00214.00404,194
25 Nov 2021215.00219.00215.00218.00218.00689,013
24 Nov 2021213.50219.50212.50218.50218.50326,125
23 Nov 2021213.00215.50211.00212.50212.50546,466
22 Nov 2021216.00217.00208.50216.50216.50663,263
19 Nov 2021213.50213.90208.00210.00210.00561,420
18 Nov 2021211.00215.50211.00213.50213.50708,427
17 Nov 2021205.00213.50205.00211.00211.00400,851
16 Nov 2021202.50208.00201.43207.50207.50546,508
15 Nov 2021199.60202.28199.20202.00202.00341,056
12 Nov 2021201.00204.00200.00200.00200.00631,985
11 Nov 2021205.50205.50201.96204.00204.00948,725
10 Nov 2021201.00205.50200.35205.50205.50272,009
09 Nov 2021205.50206.50201.00201.00201.00392,657
08 Nov 2021198.80212.00198.11205.00205.00351,229
05 Nov 2021198.20200.50197.00199.20199.20422,924
04 Nov 2021197.80202.00196.25198.40198.40655,273
03 Nov 2021197.00201.00195.00195.00195.00935,622
02 Nov 2021202.00202.00196.40196.40196.40277,993
01 Nov 2021200.00201.00196.27197.00197.00354,724
29 Oct 2021196.80201.00196.27199.00199.00810,196
28 Oct 2021194.00197.84190.00196.40196.40503,997
27 Oct 2021191.00194.60191.00192.20192.201,074,534
26 Oct 2021189.00192.20189.00191.00191.002,034,444
25 Oct 2021190.00192.60189.20189.60189.60630,360
22 Oct 2021188.40191.85187.00191.40191.40588,494
21 Oct 2021183.20191.05180.00190.00190.00564,944
20 Oct 2021175.20183.20175.00181.40181.40580,307
19 Oct 2021171.60177.00170.40176.00176.00568,365
18 Oct 2021167.60170.60167.50170.60170.60664,484
15 Oct 2021170.00171.20167.00169.00169.001,287,805
14 Oct 2021170.40171.40167.60170.00170.00562,845
13 Oct 2021170.00171.80169.20169.40169.40755,136
12 Oct 2021164.00171.80164.00169.80169.80762,902
11 Oct 2021168.00168.00164.00165.80165.80941,570
08 Oct 2021168.80169.20163.40163.40163.40417,559
07 Oct 2021170.20170.20161.60167.20167.20779,580
06 Oct 2021176.00177.96166.60167.20167.20372,776
05 Oct 2021178.20179.60173.80173.80173.80772,517
04 Oct 2021171.80178.13169.20175.20175.20786,901
01 Oct 2021168.20174.20168.20170.00170.00854,168
30 Sept 2021166.20171.40162.24168.60168.601,136,319
29 Sept 2021172.80172.80162.00165.00165.001,226,642
28 Sept 2021173.20176.00168.43169.60169.602,046,934
27 Sept 2021181.60181.66173.00173.40173.40916,251
24 Sept 2021180.00181.60177.00177.00177.00538,747
23 Sept 2021184.40187.00178.40179.00179.00873,556
22 Sept 2021186.60188.60184.00184.00184.00496,298
21 Sept 2021186.80188.40184.32187.00187.00335,270
20 Sept 2021188.00188.00182.29185.80185.80351,957
17 Sept 2021184.20190.00182.33188.00188.001,021,934
16 Sept 2021183.60184.40182.00183.00183.00883,130
15 Sept 2021183.00185.60181.60181.60181.60987,516
14 Sept 2021188.20190.60183.00183.00183.00863,833
13 Sept 2021190.00190.60188.60189.38189.38111,417
10 Sept 2021187.80190.40186.07188.40188.40365,430
09 Sept 2021184.80187.60183.00187.40187.40298,712
08 Sept 2021183.20187.00183.20186.00186.00900,909
07 Sept 2021188.00189.60182.80184.00184.00522,313
06 Sept 2021192.00194.60184.20184.20184.20671,503
03 Sept 2021192.20195.00189.00191.00191.00412,760
02 Sept 2021198.40198.92192.20192.20192.20562,209
01 Sept 2021202.50204.50198.40199.20199.20270,937
31 Aug 2021202.00205.00199.66201.00201.00813,151
27 Aug 2021203.00204.50200.00202.00202.00295,340
26 Aug 2021207.50209.23201.50201.50201.50575,519
25 Aug 2021202.50211.00199.60211.00211.00380,141
24 Aug 2021197.00203.00194.15203.00203.00579,244
23 Aug 2021195.80197.60193.82195.60195.60879,882
20 Aug 2021191.60196.62191.25194.80194.80332,807
19 Aug 2021193.00194.99190.00192.00192.00546,505
18 Aug 2021201.50201.50193.00193.00193.00612,003
17 Aug 2021211.00211.38201.50201.50201.50748,739
16 Aug 2021214.00214.13210.00211.00211.00415,490
13 Aug 2021216.00217.50214.50215.00215.00181,538
12 Aug 2021214.50217.00213.87215.00215.00423,822
11 Aug 2021214.00218.00213.50218.00218.00232,210
10 Aug 2021214.00216.50212.00214.00214.00242,137
09 Aug 2021214.50216.04212.00212.00212.00546,136
06 Aug 2021216.50219.50212.50217.00217.00182,804
05 Aug 2021221.00222.35216.00216.50216.50476,690
04 Aug 2021217.00222.93216.50222.00222.00423,496
03 Aug 2021218.00220.05217.00217.00217.00346,790
02 Aug 2021212.50220.50210.33219.00219.00319,055
30 Jul 2021209.50212.00206.00211.50211.50247,703
29 Jul 2021216.50217.50206.50206.50206.50490,773
28 Jul 2021219.50222.50215.00215.00215.00363,345
27 Jul 2021219.00221.78218.00218.00218.001,039,408
26 Jul 2021220.50221.50218.50218.50218.50396,676
23 Jul 2021220.00220.50217.00217.00217.001,916,412
22 Jul 2021218.00220.00217.50218.00218.00258,104
21 Jul 2021217.50219.00217.05217.50217.50357,831
20 Jul 2021216.50217.50214.60217.00217.00454,023
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...