Syncona Limited (LON:SYNC)
London
· Delayed Price · Currency is GBP · Price in GBX 88.05
+0.05 (0.05%)
Apr 29, 2026, 9:11 AM GMT
Syncona Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 88.10 | 88.10 | 86.90 | 88.00 | 88.00 | -0.23% | 194,758 |
| Apr 27, 2026 | 88.30 | 88.30 | 87.60 | 88.20 | 88.20 | -0.23% | 283,422 |
| Apr 24, 2026 | 87.00 | 88.90 | 87.00 | 88.40 | 88.40 | 1.14% | 110,058 |
| Apr 23, 2026 | 87.00 | 88.00 | 86.80 | 87.40 | 87.40 | -0.57% | 368,948 |
| Apr 22, 2026 | 87.00 | 88.90 | 86.90 | 87.90 | 87.90 | 1.03% | 347,697 |
| Apr 21, 2026 | 88.00 | 88.60 | 86.99 | 87.00 | 87.00 | -0.68% | 6,094,934 |
| Apr 20, 2026 | 87.00 | 88.90 | 87.00 | 87.60 | 87.60 | - | 302,690 |
| Apr 17, 2026 | 88.40 | 88.90 | 87.00 | 87.60 | 87.60 | -1.02% | 931,108 |
| Apr 16, 2026 | 89.50 | 90.00 | 88.30 | 88.50 | 88.50 | -1.56% | 459,253 |
| Apr 15, 2026 | 90.00 | 91.30 | 89.60 | 89.90 | 89.90 | -1.64% | 258,488 |
| Apr 14, 2026 | 87.20 | 91.90 | 87.20 | 91.40 | 91.40 | 3.86% | 274,029 |
| Apr 13, 2026 | 86.90 | 88.00 | 86.90 | 88.00 | 88.00 | 1.27% | 107,454 |
| Apr 10, 2026 | 91.30 | 89.00 | 86.90 | 86.90 | 86.90 | -0.91% | 311,422 |
| Apr 9, 2026 | 88.70 | 90.90 | 87.70 | 87.70 | 87.70 | -2.77% | 398,818 |
| Apr 8, 2026 | 88.50 | 91.66 | 88.40 | 90.20 | 90.20 | 1.23% | 356,978 |
| Apr 7, 2026 | 90.00 | 91.00 | 88.20 | 89.10 | 89.10 | 0.56% | 316,948 |
| Apr 2, 2026 | 88.20 | 89.90 | 88.20 | 88.60 | 88.60 | 0.57% | 813,565 |
| Apr 1, 2026 | 91.20 | 91.50 | 88.10 | 88.10 | 88.10 | -0.45% | 464,902 |
| Mar 31, 2026 | 91.10 | 94.20 | 88.50 | 88.50 | 88.50 | -2.96% | 361,596 |
| Mar 30, 2026 | 91.10 | 93.35 | 91.10 | 91.20 | 91.20 | -0.87% | 970,076 |
| Mar 27, 2026 | 92.35 | 92.40 | 92.00 | 92.00 | 92.00 | 0.22% | 509,831 |
| Mar 26, 2026 | 91.70 | 94.60 | 91.60 | 91.80 | 91.80 | -1.29% | 269,442 |
| Mar 25, 2026 | 91.40 | 94.13 | 91.40 | 93.00 | 93.00 | 1.64% | 277,308 |
| Mar 24, 2026 | 93.90 | 93.90 | 91.30 | 91.50 | 91.50 | 0.11% | 485,266 |
| Mar 23, 2026 | 93.00 | 94.10 | 91.30 | 91.40 | 91.40 | -1.93% | 498,438 |
| Mar 20, 2026 | 95.90 | 96.70 | 93.20 | 93.20 | 93.20 | -0.53% | 1,413,420 |
| Mar 19, 2026 | 95.00 | 96.30 | 93.00 | 93.70 | 93.70 | -1.78% | 533,991 |
| Mar 18, 2026 | 96.80 | 97.40 | 94.10 | 95.40 | 95.40 | 1.17% | 405,858 |
| Mar 17, 2026 | 96.40 | 97.40 | 94.00 | 94.30 | 94.30 | 0.21% | 870,831 |
| Mar 16, 2026 | 94.30 | 97.40 | 94.10 | 94.10 | 94.10 | -0.53% | 216,783 |
| Mar 13, 2026 | 96.80 | 96.80 | 94.40 | 94.60 | 94.60 | -0.42% | 342,661 |
| Mar 12, 2026 | 96.40 | 96.80 | 94.10 | 95.00 | 95.00 | -1.04% | 400,024 |
| Mar 11, 2026 | 94.60 | 96.40 | 94.00 | 96.00 | 96.00 | 1.27% | 652,692 |
| Mar 10, 2026 | 94.29 | 96.90 | 94.00 | 94.80 | 94.80 | 1.07% | 381,344 |
| Mar 9, 2026 | 97.00 | 97.00 | 93.80 | 93.80 | 93.80 | -1.88% | 496,919 |
| 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 |