Syncona Limited (LON:SYNC)
London
· Delayed Price · Currency is GBP · Price in GBX 96.30
-0.50 (-0.52%)
Dec 5, 2025, 4:35 PM BST
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 98.20 | 100.80 | 98.10 | 100.00 | 100.00 | 0.20% | 336,896 |
| Oct 14, 2025 | 98.00 | 99.90 | 98.00 | 99.80 | 99.80 | 1.84% | 486,077 |
| Oct 13, 2025 | 98.00 | 98.90 | 98.00 | 98.00 | 98.00 | -0.41% | 2,197,470 |
| Oct 10, 2025 | 98.30 | 100.00 | 98.20 | 98.40 | 98.40 | -1.01% | 254,283 |
| Oct 9, 2025 | 98.00 | 101.40 | 98.00 | 99.40 | 99.40 | -0.60% | 362,724 |
| Oct 8, 2025 | 100.60 | 101.60 | 99.20 | 100.00 | 100.00 | -1.57% | 248,270 |
| Oct 7, 2025 | 100.00 | 101.60 | 98.80 | 101.60 | 101.60 | 0.20% | 272,139 |
| Oct 6, 2025 | 99.90 | 101.60 | 99.85 | 101.40 | 101.40 | 1.50% | 273,154 |
| Oct 3, 2025 | 98.50 | 99.90 | 97.77 | 99.90 | 99.90 | 0.91% | 1,176,732 |
| Oct 2, 2025 | 99.00 | 99.00 | 98.33 | 99.00 | 99.00 | -0.60% | 144,146 |
| Oct 1, 2025 | 98.40 | 99.60 | 97.20 | 99.60 | 99.60 | 0.81% | 399,003 |
| Sep 30, 2025 | 98.50 | 98.80 | 97.52 | 98.80 | 98.80 | 0.30% | 450,674 |
| Sep 29, 2025 | 97.00 | 98.50 | 94.90 | 98.50 | 98.50 | 0.51% | 406,439 |
| Sep 26, 2025 | 97.00 | 98.40 | 97.00 | 98.00 | 98.00 | -0.51% | 137,460 |
| Sep 25, 2025 | 98.40 | 98.50 | 97.50 | 98.50 | 98.50 | 0.31% | 253,218 |
| Sep 24, 2025 | 96.80 | 98.20 | 96.80 | 98.20 | 98.20 | -0.10% | 328,136 |
| Sep 23, 2025 | 97.10 | 98.42 | 97.00 | 98.30 | 98.30 | -0.10% | 1,117,085 |
| Sep 22, 2025 | 97.00 | 98.90 | 97.00 | 98.40 | 98.40 | -0.91% | 953,289 |
| Sep 19, 2025 | 95.00 | 99.30 | 94.55 | 99.30 | 99.30 | 4.53% | 1,415,505 |
| Sep 18, 2025 | 93.60 | 95.00 | 93.60 | 95.00 | 95.00 | 0.74% | 531,480 |
| Sep 17, 2025 | 93.60 | 94.30 | 93.60 | 94.30 | 94.30 | 0.11% | 167,966 |
| Sep 16, 2025 | 93.50 | 95.70 | 93.50 | 94.20 | 94.20 | 0.21% | 404,096 |
| Sep 15, 2025 | 93.80 | 95.61 | 93.60 | 94.00 | 94.00 | - | 344,947 |
| Sep 12, 2025 | 95.40 | 95.40 | 94.00 | 94.00 | 94.00 | -0.53% | 116,078 |
| Sep 11, 2025 | 93.50 | 95.30 | 93.10 | 94.50 | 94.50 | - | 226,838 |
| Sep 10, 2025 | 94.50 | 95.00 | 93.10 | 94.50 | 94.50 | - | 476,798 |
| Sep 9, 2025 | 93.50 | 95.50 | 93.25 | 94.50 | 94.50 | - | 283,065 |
| Sep 8, 2025 | 94.20 | 95.00 | 93.90 | 94.50 | 94.50 | -0.32% | 79,038 |
| Sep 5, 2025 | 93.10 | 95.60 | 93.10 | 94.80 | 94.80 | 1.28% | 124,910 |
| Sep 4, 2025 | 93.10 | 95.60 | 93.00 | 93.60 | 93.60 | -1.78% | 204,659 |
| Sep 3, 2025 | 93.70 | 95.30 | 93.00 | 95.30 | 95.30 | 1.06% | 431,745 |
| Sep 2, 2025 | 94.80 | 95.21 | 93.70 | 94.30 | 94.30 | -0.53% | 441,753 |
| Sep 1, 2025 | 94.90 | 97.50 | 94.80 | 94.80 | 94.80 | -0.11% | 221,192 |
| Aug 29, 2025 | 95.50 | 95.82 | 94.80 | 94.90 | 94.90 | -0.84% | 412,335 |
| Aug 28, 2025 | 96.00 | 97.29 | 95.70 | 95.70 | 95.70 | -0.62% | 324,132 |
| Aug 27, 2025 | 96.00 | 97.90 | 95.73 | 96.30 | 96.30 | 0.31% | 351,883 |
| Aug 26, 2025 | 96.90 | 96.90 | 96.00 | 96.00 | 96.00 | -1.34% | 629,261 |
| Aug 22, 2025 | 95.00 | 97.50 | 95.00 | 97.30 | 97.30 | 2.21% | 211,453 |
| Aug 21, 2025 | 95.00 | 97.40 | 95.00 | 95.20 | 95.20 | -0.21% | 82,567 |
| Aug 20, 2025 | 95.00 | 97.80 | 94.90 | 95.40 | 95.40 | 0.42% | 297,219 |
| Aug 19, 2025 | 95.00 | 97.80 | 95.00 | 95.00 | 95.00 | - | 432,842 |
| Aug 18, 2025 | 95.00 | 97.50 | 95.00 | 95.00 | 95.00 | -0.63% | 2,255,564 |
| Aug 15, 2025 | 95.00 | 97.50 | 94.80 | 95.60 | 95.60 | - | 714,163 |
| Aug 14, 2025 | 95.40 | 97.70 | 95.20 | 95.60 | 95.60 | -0.42% | 2,198,525 |
| Aug 13, 2025 | 95.70 | 96.50 | 95.20 | 96.00 | 96.00 | 0.84% | 386,500 |
| Aug 12, 2025 | 96.40 | 97.46 | 95.20 | 95.20 | 95.20 | -0.52% | 325,078 |
| Aug 11, 2025 | 97.00 | 97.87 | 95.70 | 95.70 | 95.70 | -1.34% | 159,725 |
| Aug 8, 2025 | 97.50 | 97.79 | 96.50 | 97.00 | 97.00 | 0.52% | 197,375 |
| Aug 7, 2025 | 97.30 | 98.70 | 96.50 | 96.50 | 96.50 | -1.43% | 868,813 |
| Aug 6, 2025 | 97.40 | 97.90 | 97.40 | 97.90 | 97.90 | 0.20% | 131,311 |
| Aug 5, 2025 | 98.00 | 99.02 | 97.30 | 97.70 | 97.70 | -0.10% | 429,890 |
| Aug 4, 2025 | 96.30 | 98.36 | 96.30 | 97.80 | 97.80 | 1.35% | 402,047 |
| Aug 1, 2025 | 96.00 | 97.50 | 96.00 | 96.50 | 96.50 | -1.03% | 466,336 |
| Jul 31, 2025 | 97.00 | 97.50 | 96.00 | 97.50 | 97.50 | 1.56% | 301,388 |
| Jul 30, 2025 | 95.60 | 97.00 | 95.50 | 96.00 | 96.00 | - | 245,290 |
| Jul 29, 2025 | 95.30 | 96.30 | 95.00 | 96.00 | 96.00 | 0.52% | 368,369 |
| Jul 28, 2025 | 96.80 | 97.00 | 95.00 | 95.50 | 95.50 | -0.52% | 507,767 |
| Jul 25, 2025 | 95.30 | 96.00 | 95.00 | 96.00 | 96.00 | 0.21% | 116,817 |
| Jul 24, 2025 | 95.90 | 96.00 | 95.00 | 95.80 | 95.80 | -0.21% | 129,107 |
| Jul 23, 2025 | 95.00 | 96.00 | 94.48 | 96.00 | 96.00 | 1.05% | 1,346,834 |
| Jul 22, 2025 | 95.20 | 96.37 | 94.30 | 95.00 | 95.00 | -0.63% | 651,713 |
| Jul 21, 2025 | 94.80 | 96.80 | 94.50 | 95.60 | 95.60 | 0.42% | 325,093 |
| Jul 18, 2025 | 95.50 | 96.40 | 95.00 | 95.20 | 95.20 | -0.31% | 183,026 |