Syncona Limited (LON:SYNC)
London
· Delayed Price · Currency is GBP · Price in GBX 93.80
-1.80 (-1.88%)
Mar 9, 2026, 4:35 PM GMT
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 97.00 | 97.00 | 94.60 | 95.48 | - | -0.13% | 352,706 |
| Mar 6, 2026 | 95.60 | 96.90 | 94.50 | 95.60 | 95.60 | - | 587,735 |
| Mar 5, 2026 | 96.90 | 97.00 | 94.52 | 95.60 | 95.60 | -0.52% | 1,063,313 |
| Mar 4, 2026 | 96.10 | 96.90 | 95.51 | 96.10 | 96.10 | -0.93% | 419,135 |
| Mar 3, 2026 | 95.00 | 97.00 | 94.92 | 97.00 | 97.00 | 1.04% | 265,363 |
| Mar 2, 2026 | 96.00 | 97.70 | 95.10 | 96.00 | 96.00 | -0.21% | 752,174 |
| Feb 27, 2026 | 98.00 | 100.80 | 96.00 | 96.20 | 96.20 | -1.64% | 610,066 |
| Feb 26, 2026 | 98.80 | 100.00 | 97.80 | 97.80 | 97.80 | -0.61% | 360,556 |
| Feb 25, 2026 | 100.00 | 100.80 | 98.00 | 98.40 | 98.40 | 0.41% | 292,817 |
| Feb 24, 2026 | 98.60 | 98.91 | 97.80 | 98.00 | 98.00 | -1.01% | 369,228 |
| Feb 23, 2026 | 99.10 | 100.80 | 99.00 | 99.00 | 99.00 | - | 300,335 |
| Feb 20, 2026 | 98.70 | 100.60 | 98.70 | 99.00 | 99.00 | - | 79,593 |
| Feb 19, 2026 | 100.60 | 100.00 | 98.50 | 99.00 | 99.00 | -0.20% | 159,712 |
| Feb 18, 2026 | 98.60 | 101.00 | 98.60 | 99.20 | 99.20 | 0.61% | 191,624 |
| Feb 17, 2026 | 98.20 | 100.00 | 98.20 | 98.60 | 98.60 | - | 255,544 |
| Feb 16, 2026 | 98.80 | 100.80 | 98.00 | 98.60 | 98.60 | 0.61% | 149,283 |
| Feb 13, 2026 | 98.90 | 101.00 | 98.00 | 98.00 | 98.00 | -1.21% | 437,514 |
| Feb 12, 2026 | 98.80 | 99.90 | 98.80 | 99.20 | 99.20 | -0.70% | 294,739 |
| Feb 11, 2026 | 98.80 | 100.60 | 98.80 | 99.90 | 99.90 | 1.22% | 1,093,902 |
| Feb 10, 2026 | 99.00 | 100.30 | 98.70 | 98.70 | 98.70 | 0.71% | 453,483 |
| Feb 9, 2026 | 99.42 | 101.00 | 98.00 | 98.00 | 98.00 | -1.41% | 263,532 |
| Feb 6, 2026 | 100.00 | 101.00 | 99.21 | 99.40 | 99.40 | - | 335,478 |
| Feb 5, 2026 | 98.10 | 100.00 | 98.10 | 99.40 | 99.40 | 1.43% | 460,822 |
| Feb 4, 2026 | 98.90 | 99.90 | 97.50 | 98.00 | 98.00 | -1.01% | 667,349 |
| Feb 3, 2026 | 97.30 | 99.00 | 97.30 | 99.00 | 99.00 | 1.02% | 204,082 |
| Feb 2, 2026 | 97.30 | 98.90 | 97.30 | 98.00 | 98.00 | -0.31% | 356,764 |
| Jan 30, 2026 | 98.00 | 99.80 | 98.00 | 98.30 | 98.30 | -0.30% | 81,057 |
| Jan 29, 2026 | 98.10 | 100.29 | 98.00 | 98.60 | 98.60 | -0.40% | 169,778 |
| Jan 28, 2026 | 99.40 | 101.00 | 99.00 | 99.00 | 99.00 | -1.00% | 955,193 |
| Jan 27, 2026 | 100.80 | 100.80 | 99.00 | 100.00 | 100.00 | 0.40% | 510,303 |
| Jan 26, 2026 | 99.20 | 100.80 | 99.00 | 99.60 | 99.60 | 0.10% | 646,616 |
| Jan 23, 2026 | 99.80 | 101.00 | 99.00 | 99.50 | 99.50 | -0.50% | 321,307 |
| Jan 22, 2026 | 99.85 | 100.00 | 99.00 | 100.00 | 100.00 | 1.11% | 197,031 |
| Jan 21, 2026 | 98.80 | 100.80 | 98.00 | 98.90 | 98.90 | -0.30% | 373,866 |
| Jan 20, 2026 | 100.00 | 101.00 | 98.91 | 99.20 | 99.20 | -0.40% | 334,105 |
| Jan 19, 2026 | 99.70 | 100.80 | 98.40 | 99.60 | 99.60 | -0.40% | 583,158 |
| Jan 16, 2026 | 100.00 | 100.80 | 99.10 | 100.00 | 100.00 | -0.40% | 543,492 |
| Jan 15, 2026 | 99.90 | 100.80 | 99.09 | 100.40 | 100.40 | 0.90% | 271,580 |
| Jan 14, 2026 | 98.70 | 99.90 | 98.10 | 99.50 | 99.50 | -0.20% | 430,471 |
| Jan 13, 2026 | 98.20 | 99.80 | 97.89 | 99.70 | 99.70 | 0.71% | 219,323 |
| Jan 12, 2026 | 97.12 | 99.00 | 98.40 | 99.00 | 99.00 | 2.27% | 350,755 |
| Jan 9, 2026 | 96.50 | 99.40 | 96.50 | 96.80 | 96.80 | -0.21% | 462,504 |
| Jan 8, 2026 | 97.40 | 99.70 | 95.25 | 97.00 | 97.00 | 0.21% | 334,594 |
| Jan 7, 2026 | 97.00 | 98.20 | 95.50 | 96.80 | 96.80 | - | 243,704 |
| Jan 6, 2026 | 96.80 | 96.90 | 95.20 | 96.80 | 96.80 | 0.41% | 222,390 |
| Jan 5, 2026 | 96.00 | 96.70 | 94.40 | 96.40 | 96.40 | 0.94% | 773,024 |
| Jan 2, 2026 | 95.75 | 96.90 | 95.50 | 95.50 | 95.50 | 0.53% | 53,522 |
| Dec 31, 2025 | 95.00 | 96.40 | 94.35 | 95.00 | 95.00 | - | 68,847 |
| Dec 30, 2025 | 93.20 | 95.70 | 93.20 | 95.00 | 95.00 | 1.17% | 677,606 |
| Dec 29, 2025 | 93.50 | 94.27 | 93.30 | 93.90 | 93.90 | -0.11% | 134,343 |
| Dec 24, 2025 | 93.50 | 94.50 | 93.50 | 94.00 | 94.00 | 0.86% | 92,253 |
| Dec 23, 2025 | 95.00 | 95.00 | 93.20 | 93.20 | 93.20 | -0.32% | 160,812 |
| Dec 22, 2025 | 95.00 | 96.70 | 93.50 | 93.50 | 93.50 | -0.64% | 127,198 |
| Dec 19, 2025 | 94.70 | 96.20 | 94.03 | 94.10 | 94.10 | 0.11% | 339,401 |
| Dec 18, 2025 | 95.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.11% | 437,972 |
| Dec 17, 2025 | 95.70 | 96.80 | 93.50 | 93.90 | 93.90 | -1.16% | 298,810 |
| Dec 16, 2025 | 96.90 | 95.20 | 95.00 | 95.00 | 95.00 | -0.94% | 262,723 |
| Dec 15, 2025 | 95.50 | 97.00 | 94.83 | 95.90 | 95.90 | - | 182,192 |
| Dec 12, 2025 | 95.10 | 97.00 | 95.10 | 95.90 | 95.90 | 0.84% | 304,528 |
| Dec 11, 2025 | 95.10 | 96.80 | 94.60 | 95.10 | 95.10 | 0.11% | 307,918 |
| Dec 10, 2025 | 96.50 | 97.00 | 94.20 | 95.00 | 95.00 | -1.04% | 1,181,954 |
| Dec 9, 2025 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 192,115 |
| Dec 8, 2025 | 96.00 | 98.70 | 95.80 | 96.00 | 96.00 | -0.31% | 507,686 |
| Dec 5, 2025 | 96.00 | 97.90 | 96.00 | 96.30 | 96.30 | -0.52% | 145,150 |
| Dec 4, 2025 | 95.90 | 98.00 | 95.00 | 96.80 | 96.80 | 0.31% | 434,857 |
| Dec 3, 2025 | 93.70 | 96.70 | 93.50 | 96.50 | 96.50 | 2.77% | 383,850 |
| Dec 2, 2025 | 93.10 | 94.80 | 93.09 | 93.90 | 93.90 | -0.11% | 219,377 |
| Dec 1, 2025 | 93.40 | 94.90 | 93.20 | 94.00 | 94.00 | -0.42% | 201,448 |
| Nov 28, 2025 | 93.00 | 94.80 | 92.70 | 94.40 | 94.40 | 1.07% | 309,759 |
| Nov 27, 2025 | 92.40 | 94.70 | 92.40 | 93.40 | 93.40 | 0.43% | 223,310 |
| Nov 26, 2025 | 92.00 | 93.00 | 92.00 | 93.00 | 93.00 | 1.09% | 390,833 |
| Nov 25, 2025 | 91.80 | 92.60 | 91.19 | 92.00 | 92.00 | 0.55% | 902,830 |
| Nov 24, 2025 | 95.40 | 97.60 | 91.50 | 91.50 | 91.50 | -3.68% | 520,497 |
| Nov 21, 2025 | 97.90 | 100.00 | 94.00 | 95.00 | 95.00 | -3.46% | 298,065 |
| Nov 20, 2025 | 100.00 | 100.60 | 97.00 | 98.40 | 98.40 | 0.41% | 213,971 |
| Nov 19, 2025 | 99.50 | 100.80 | 98.00 | 98.00 | 98.00 | -2.97% | 287,759 |
| Nov 18, 2025 | 99.20 | 101.00 | 99.20 | 101.00 | 101.00 | 1.00% | 307,382 |
| Nov 17, 2025 | 99.80 | 101.20 | 99.80 | 100.00 | 100.00 | 0.20% | 335,634 |
| Nov 14, 2025 | 99.10 | 101.40 | 99.00 | 99.80 | 99.80 | 0.20% | 594,372 |
| Nov 13, 2025 | 99.30 | 102.40 | 99.30 | 99.60 | 99.60 | -0.60% | 1,718,190 |
| Nov 12, 2025 | 99.20 | 101.80 | 99.20 | 100.20 | 100.20 | 0.20% | 128,494 |
| Nov 11, 2025 | 101.60 | 102.60 | 99.50 | 100.00 | 100.00 | - | 392,491 |
| Nov 10, 2025 | 99.60 | 102.00 | 99.50 | 100.00 | 100.00 | -0.40% | 116,134 |
| Nov 7, 2025 | 100.80 | 101.00 | 99.10 | 100.40 | 100.40 | 1.41% | 3,140,585 |
| Nov 6, 2025 | 102.40 | 102.40 | 99.00 | 99.00 | 99.00 | -2.37% | 219,089 |
| Nov 5, 2025 | 101.40 | 102.60 | 101.40 | 101.40 | 101.40 | -0.98% | 199,926 |
| Nov 4, 2025 | 100.20 | 102.40 | 100.20 | 102.40 | 102.40 | 1.39% | 651,295 |
| Nov 3, 2025 | 100.20 | 102.40 | 100.18 | 101.00 | 101.00 | -0.20% | 346,728 |
| Oct 31, 2025 | 100.20 | 102.40 | 100.20 | 101.20 | 101.20 | - | 229,744 |
| Oct 30, 2025 | 102.00 | 102.60 | 101.00 | 101.20 | 101.20 | -1.36% | 487,337 |
| Oct 29, 2025 | 100.60 | 102.60 | 100.00 | 102.60 | 102.60 | 1.18% | 371,859 |
| Oct 28, 2025 | 102.00 | 102.22 | 100.20 | 101.40 | 101.40 | 1.40% | 235,945 |
| Oct 27, 2025 | 101.20 | 101.80 | 98.90 | 100.00 | 100.00 | -1.19% | 650,910 |
| Oct 24, 2025 | 100.80 | 101.20 | 97.00 | 101.20 | 101.20 | 0.80% | 268,949 |
| Oct 23, 2025 | 100.80 | 100.80 | 99.60 | 100.40 | 100.40 | - | 304,844 |
| Oct 22, 2025 | 100.60 | 100.80 | 99.00 | 100.40 | 100.40 | 0.90% | 3,626,649 |
| Oct 21, 2025 | 99.90 | 101.00 | 98.40 | 99.50 | 99.50 | 0.51% | 318,913 |
| Oct 20, 2025 | 100.80 | 100.80 | 98.94 | 99.00 | 99.00 | -1.39% | 238,336 |
| Oct 17, 2025 | 98.60 | 100.80 | 98.50 | 100.40 | 100.40 | 0.60% | 149,773 |
| Oct 16, 2025 | 98.80 | 101.48 | 98.75 | 99.80 | 99.80 | -0.20% | 524,798 |