Syncona Limited - SYNC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	100	100.4	100.4	101	99.1	3.14M
November 06, 2025	102.2	99	99	102.4	99	219,089
November 05, 2025	101.4	101.4	101.4	102.6	101.4	199,926
November 04, 2025	101.66	102.4	102.4	102.4	100.2	789,082
November 03, 2025	100.86	101	101	102.4	100.18	346,729
October 31, 2025	102.4	101.2	101.2	102.4	100.2	229,744
October 30, 2025	102.6	101.2	101.2	102.6	101	487,338
October 29, 2025	100.77	102.6	102.6	102.6	100	371,860
October 28, 2025	102	101.4	101.4	102.22	100.2	235,946
October 27, 2025	98.9	100	100	101.8	98.9	657,210
October 24, 2025	100.8	101.2	101.2	101.2	97	268,950
October 23, 2025	100.8	100.4	100.4	100.8	99.6	304,844
October 22, 2025	100.6	100.4	100.4	100.8	99	3.63M
October 21, 2025	100.04	99.5	99.5	101	98.4	318,913
October 20, 2025	99.75	99	99	100.8	98.94	238,337
October 17, 2025	98.73	100.4	100.4	100.8	98.5	149,774
October 16, 2025	98.95	99.8	99.8	101.48	98.75	524,798
October 15, 2025	98.73	100	100	100.8	98.1	336,897
October 14, 2025	98.8	99.8	99.8	99.9	98	486,077
October 13, 2025	98.12	98	98	98.9	98	2.2M
October 10, 2025	98.87	98.4	98.4	100	98.2	254,283
October 09, 2025	98	99.4	99.4	101.4	98	369,566
October 08, 2025	101.4	100	100	101.6	99.2	248,270
October 07, 2025	101.4	101.6	101.6	101.6	98.8	272,140
October 06, 2025	99.9	101.4	101.4	101.6	99.85	273,154
October 03, 2025	98.6	99.9	99.9	99.9	97.77	1.18M
October 02, 2025	99	99	99	99	98.33	144,145
October 01, 2025	97.52	99.6	99.6	99.6	97.2	399,004
September 30, 2025	97.58	98.8	98.8	98.8	97.52	479,023
September 29, 2025	97	98.5	98.5	98.5	94.9	406,439
September 26, 2025	97	98	98	98.4	97	137,460
September 25, 2025	97.5	98.5	98.5	98.5	97.5	253,219
September 24, 2025	96.8	98.2	98.2	98.2	96.8	328,136
September 23, 2025	97.1	98.3	98.3	98.42	97	1.12M
September 22, 2025	97	98.4	98.4	98.9	97	953,289
September 19, 2025	94.9	99.3	99.3	99.3	94.55	1.42M
September 18, 2025	93.93	95	95	95	93.6	531,480
September 17, 2025	93.6	94.3	94.3	94.3	93.6	167,966
September 16, 2025	93.5	94.2	94.2	95.7	93.5	404,097
September 15, 2025	93.8	94	94	95.61	93.6	425,648
September 12, 2025	94.92	94	94	95.4	94	116,078
September 11, 2025	93.65	94.5	94.5	95.3	93.1	226,838
September 10, 2025	93.1	94.5	94.5	95	93.1	476,798
September 09, 2025	93.5	94.5	94.5	95.5	93.25	283,065
September 08, 2025	94	94.5	94.5	95	93.9	79,037
September 05, 2025	93.73	94.8	94.8	95.6	93.1	124,911
September 04, 2025	95.6	93.6	93.6	95.6	93	204,659
September 03, 2025	93.5	95.3	95.3	95.3	93	431,745
September 02, 2025	94.8	94.3	94.3	95.21	93.7	441,753
September 01, 2025	94.93	94.8	94.8	97.5	94.8	221,192
August 29, 2025	95.7	94.9	94.9	95.82	94.8	412,335
August 28, 2025	95.8	95.7	95.7	97.29	95.7	348,373
August 27, 2025	96.43	96.3	96.3	97.9	95.73	351,883
August 26, 2025	96.9	96	96	96.9	96	629,262
August 22, 2025	96.9	97.3	97.3	97.5	95	211,454
August 21, 2025	95.28	95.2	95.2	97.4	95	82,567
August 20, 2025	95.28	95.4	95.4	97.8	94.9	297,219
August 19, 2025	95.35	95	95	97.8	95	432,841
August 18, 2025	96.4	95	95	97.5	95	143,995
August 15, 2025	97.5	95.6	95.6	97.5	94.8	714,937

Syncona Limited (SYNC.L) LSE