Syncona Limited NPV (SYNC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Syncona Limited NPV

Date Open High Low Close* Volume
20/12/2024 100.20p 100.80p 99.80p 99.80p 1725640
19/12/2024 101.80p 101.80p 99.60p 99.60p 1032233
18/12/2024 103.60p 103.60p 101.60p 101.60p 615828
17/12/2024 103.20p 104.91p 102.20p 102.40p 458299
16/12/2024 103.00p 104.71p 102.71p 103.60p 459679
13/12/2024 104.80p 105.00p 102.20p 102.80p 495761
12/12/2024 103.00p 104.10p 102.40p 103.00p 246460
11/12/2024 102.40p 102.40p 101.80p 102.40p 299750
10/12/2024 102.00p 103.20p 101.40p 102.00p 331737
09/12/2024 102.40p 104.20p 102.40p 102.80p 354571
06/12/2024 104.20p 104.20p 101.80p 102.60p 452007
05/12/2024 103.40p 103.40p 101.80p 102.00p 555593
04/12/2024 102.20p 104.00p 101.82p 102.20p 499681
03/12/2024 103.60p 103.98p 102.20p 102.20p 657849
02/12/2024 103.60p 103.80p 102.10p 103.60p 639780
29/11/2024 101.60p 103.07p 101.59p 102.60p 466679
28/11/2024 101.00p 102.40p 101.00p 101.80p 462968
27/11/2024 100.40p 101.60p 100.00p 101.00p 1297892
26/11/2024 100.20p 101.08p 99.40p 100.40p 442306
25/11/2024 100.20p 101.00p 99.48p 100.40p 931367
22/11/2024 99.70p 100.20p 99.20p 99.20p 552324
21/11/2024 99.50p 100.82p 99.50p 99.70p 482080
20/11/2024 100.00p 100.94p 99.40p 99.50p 930331
19/11/2024 102.00p 104.20p 98.21p 99.80p 1288265
18/11/2024 106.80p 106.80p 102.00p 102.20p 948723
15/11/2024 111.60p 112.20p 106.80p 106.80p 1210596
14/11/2024 113.40p 113.40p 111.60p 111.60p 574247
13/11/2024 114.60p 114.60p 112.20p 112.80p 311552
12/11/2024 113.40p 113.64p 111.80p 112.80p 647933
11/11/2024 111.40p 115.00p 111.40p 113.80p 1889436
08/11/2024 109.00p 111.60p 108.40p 111.00p 435320
07/11/2024 107.40p 109.26p 107.20p 109.00p 1696469
06/11/2024 110.00p 110.00p 107.00p 107.00p 678187
05/11/2024 108.40p 110.00p 106.40p 106.40p 436570
04/11/2024 109.00p 110.80p 108.28p 109.00p 164638
01/11/2024 108.80p 109.40p 108.00p 109.20p 352443
31/10/2024 109.20p 109.80p 108.20p 108.20p 345902
30/10/2024 109.00p 110.09p 108.66p 109.40p 732929
29/10/2024 108.80p 110.00p 108.36p 109.00p 1052199
28/10/2024 108.20p 110.00p 108.20p 110.00p 556482
25/10/2024 109.20p 110.73p 108.20p 108.60p 1331512
24/10/2024 111.20p 111.27p 109.00p 111.20p 957290
23/10/2024 109.80p 111.20p 109.73p 111.20p 419764
22/10/2024 109.00p 110.20p 108.60p 110.00p 940418
21/10/2024 107.00p 109.00p 106.01p 109.00p 421920
18/10/2024 102.80p 107.20p 102.10p 107.20p 628577
17/10/2024 101.00p 103.50p 101.00p 103.40p 1706433
16/10/2024 103.20p 103.20p 101.00p 101.00p 2468862
15/10/2024 108.40p 108.80p 102.40p 102.40p 792555
14/10/2024 109.20p 109.60p 108.40p 108.60p 486064
11/10/2024 109.40p 110.00p 109.20p 109.20p 682806
10/10/2024 110.00p 110.40p 109.20p 110.00p 720155
09/10/2024 110.60p 111.41p 110.03p 110.60p 248242
08/10/2024 112.20p 112.20p 110.00p 110.00p 1198511
07/10/2024 112.00p 113.75p 112.00p 112.80p 829101
04/10/2024 112.00p 113.52p 112.00p 112.00p 923117
03/10/2024 112.60p 113.80p 112.20p 112.60p 368347
02/10/2024 112.00p 113.20p 112.00p 113.20p 319855
01/10/2024 113.20p 113.40p 111.72p 112.20p 916565
30/09/2024 110.00p 113.40p 110.00p 113.40p 1176142
27/09/2024 110.60p 113.40p 110.60p 113.40p 1295828
26/09/2024 109.40p 113.20p 109.40p 112.60p 1212318
25/09/2024 109.00p 111.09p 106.15p 110.00p 1099063
24/09/2024 106.00p 109.00p 105.20p 109.00p 734577
23/09/2024 110.00p 110.00p 106.00p 107.60p 524124
20/09/2024 111.60p 114.20p 108.40p 110.00p 2199501
19/09/2024 113.00p 113.40p 111.62p 112.00p 571624
18/09/2024 112.40p 113.00p 112.20p 112.20p 383409
17/09/2024 114.00p 114.24p 112.60p 112.60p 328281
16/09/2024 112.60p 114.38p 112.34p 113.60p 287268
13/09/2024 112.20p 114.40p 112.20p 113.00p 483663
12/09/2024 116.80p 116.80p 112.40p 112.40p 514628
11/09/2024 116.80p 117.20p 115.60p 115.60p 330288
10/09/2024 117.20p 118.40p 116.80p 117.00p 211832
09/09/2024 119.60p 119.60p 117.20p 118.00p 471030
06/09/2024 118.80p 119.20p 117.20p 119.20p 301442
05/09/2024 119.40p 119.80p 118.00p 119.00p 190486
04/09/2024 118.00p 121.00p 118.00p 120.00p 303952
03/09/2024 120.00p 120.20p 118.40p 118.60p 278791
30/08/2024 122.60p 124.60p 122.00p 122.00p 1046859
29/08/2024 120.00p 123.20p 120.00p 122.40p 313774
28/08/2024 120.00p 121.00p 120.00p 120.60p 357457
27/08/2024 119.00p 121.00p 119.00p 120.40p 883222
23/08/2024 119.80p 120.20p 118.20p 118.20p 321548
22/08/2024 120.80p 122.00p 119.60p 119.60p 398084
21/08/2024 120.00p 122.04p 120.00p 120.80p 535380
20/08/2024 122.20p 123.00p 121.56p 122.80p 248105
19/08/2024 119.40p 122.60p 118.20p 122.60p 216071
16/08/2024 119.20p 121.40p 118.20p 119.80p 554443
15/08/2024 118.60p 121.80p 116.21p 121.80p 255495
14/08/2024 115.00p 118.20p 115.00p 118.00p 440846
13/08/2024 116.20p 117.60p 115.20p 116.60p 439120
12/08/2024 115.00p 118.00p 115.00p 118.00p 608783
09/08/2024 115.00p 119.00p 115.00p 119.00p 717619
08/08/2024 116.80p 118.80p 115.20p 116.20p 296730
07/08/2024 116.60p 117.00p 115.40p 115.80p 512137
06/08/2024 117.20p 118.60p 115.20p 115.20p 1149472
05/08/2024 122.20p 124.01p 114.60p 114.60p 951073
02/08/2024 123.00p 125.60p 122.20p 122.20p 497635
01/08/2024 125.20p 125.40p 124.05p 125.00p 566593
31/07/2024 125.00p 125.20p 122.43p 125.00p 465987
30/07/2024 124.00p 124.00p 122.00p 122.80p 723465
29/07/2024 125.20p 125.20p 122.52p 123.00p 639734
26/07/2024 124.40p 125.00p 123.41p 124.00p 836028
25/07/2024 125.40p 125.80p 124.00p 124.00p 422401
24/07/2024 125.40p 126.00p 125.00p 125.40p 586893
23/07/2024 125.20p 126.00p 125.00p 125.80p 356933
22/07/2024 125.60p 125.60p 124.19p 125.40p 266963
19/07/2024 124.00p 125.80p 124.00p 125.00p 752095
18/07/2024 125.00p 125.80p 124.00p 125.80p 751516
17/07/2024 121.00p 125.36p 121.00p 125.00p 926679
16/07/2024 122.00p 124.20p 121.20p 123.80p 845756
15/07/2024 120.00p 123.00p 118.78p 123.00p 625878
12/07/2024 121.80p 121.80p 120.22p 121.00p 1014405
11/07/2024 118.00p 123.00p 118.00p 123.00p 372268
10/07/2024 117.60p 119.80p 117.00p 119.80p 1492954
09/07/2024 115.40p 117.60p 114.20p 117.40p 521301
08/07/2024 115.60p 118.00p 113.20p 118.00p 622961
05/07/2024 110.20p 117.00p 110.20p 117.00p 1203851
04/07/2024 109.20p 113.20p 109.20p 113.20p 457601
03/07/2024 112.00p 112.00p 108.80p 112.00p 616334
02/07/2024 108.60p 111.80p 108.60p 109.60p 1509227
01/07/2024 110.00p 111.80p 108.60p 108.60p 465509
28/06/2024 109.60p 110.00p 108.80p 108.80p 706389
27/06/2024 109.60p 110.20p 109.23p 109.80p 341952
26/06/2024 110.60p 111.20p 109.60p 110.00p 467091
25/06/2024 112.00p 112.00p 110.00p 110.00p 460117
24/06/2024 111.80p 112.16p 111.36p 111.40p 588905
21/06/2024 112.20p 113.80p 110.00p 110.00p 1767608
20/06/2024 113.00p 114.74p 112.00p 112.40p 827910
19/06/2024 111.20p 114.60p 111.20p 113.60p 623553
18/06/2024 110.80p 115.00p 110.80p 112.80p 1245445
17/06/2024 112.00p 113.40p 110.00p 113.00p 1026196
14/06/2024 110.00p 111.20p 110.00p 110.40p 713608
13/06/2024 107.40p 110.20p 107.40p 110.00p 780054
12/06/2024 110.20p 110.20p 107.40p 108.40p 487902
11/06/2024 108.00p 108.40p 107.00p 107.40p 1363603
10/06/2024 108.20p 112.40p 108.00p 108.00p 527695
07/06/2024 109.00p 110.03p 107.60p 108.20p 1172264
06/06/2024 114.00p 114.00p 109.20p 109.40p 651883
05/06/2024 110.00p 110.10p 109.20p 110.00p 1271940
04/06/2024 110.00p 112.00p 109.80p 110.20p 663916
03/06/2024 110.20p 111.00p 109.60p 110.00p 1953310
31/05/2024 111.00p 111.80p 110.31p 110.60p 704858
30/05/2024 110.00p 113.40p 110.00p 111.00p 707903
29/05/2024 110.00p 111.00p 110.00p 110.20p 2149660
28/05/2024 114.00p 114.00p 110.00p 110.60p 1142223
24/05/2024 112.20p 112.80p 110.00p 110.60p 568382
23/05/2024 111.40p 112.37p 110.20p 110.20p 542771
22/05/2024 112.80p 112.80p 111.40p 112.20p 557119
21/05/2024 114.00p 114.58p 112.20p 112.20p 508197
20/05/2024 107.00p 114.80p 107.00p 114.80p 785462
17/05/2024 109.00p 110.00p 106.49p 107.60p 2019383
16/05/2024 110.00p 111.74p 109.75p 110.20p 695897
15/05/2024 115.20p 115.20p 111.60p 111.60p 2077912
14/05/2024 119.20p 120.00p 114.79p 115.00p 733961
13/05/2024 122.00p 122.08p 119.20p 119.20p 693517
10/05/2024 121.00p 122.60p 120.80p 120.80p 470930
09/05/2024 121.20p 122.60p 120.80p 121.40p 430243
08/05/2024 120.80p 122.80p 120.80p 122.00p 352855
07/05/2024 121.00p 122.00p 120.20p 122.00p 650104
03/05/2024 120.20p 122.00p 120.00p 120.40p 440309
02/05/2024 122.20p 122.20p 120.20p 122.00p 452514
01/05/2024 123.60p 125.40p 121.80p 122.00p 472656
30/04/2024 127.00p 128.29p 125.20p 125.40p 435805
29/04/2024 128.80p 130.00p 126.33p 128.40p 776277
26/04/2024 125.80p 128.40p 125.60p 128.40p 719858
25/04/2024 124.00p 127.20p 124.00p 127.00p 194790
24/04/2024 126.00p 127.00p 124.00p 126.00p 1149049
23/04/2024 123.00p 126.00p 123.00p 124.00p 818585
22/04/2024 121.40p 125.20p 121.40p 124.00p 369158
19/04/2024 121.80p 123.20p 121.00p 121.40p 190626
18/04/2024 123.00p 124.20p 123.00p 123.40p 141694
17/04/2024 120.80p 124.00p 120.80p 124.00p 237962
16/04/2024 121.20p 123.20p 120.00p 122.00p 701864
15/04/2024 120.00p 123.00p 120.00p 122.20p 484964
12/04/2024 121.40p 122.40p 120.00p 121.60p 375456
11/04/2024 119.00p 121.40p 119.00p 121.00p 273282
10/04/2024 119.00p 121.20p 118.60p 120.40p 513841
09/04/2024 118.20p 119.00p 117.80p 118.40p 554459
08/04/2024 118.00p 119.00p 116.80p 118.00p 350282
05/04/2024 118.80p 119.00p 116.80p 118.00p 664129
04/04/2024 118.00p 118.00p 116.00p 117.00p 549740
03/04/2024 120.40p 120.60p 116.80p 117.20p 795087
02/04/2024 122.00p 122.80p 120.20p 120.20p 594977
28/03/2024 122.60p 124.00p 122.20p 123.00p 632222
27/03/2024 121.00p 123.40p 121.00p 122.80p 386079
26/03/2024 124.80p 125.20p 121.49p 122.40p 742258
25/03/2024 125.60p 126.29p 123.00p 123.20p 2377872
22/03/2024 129.00p 129.00p 125.20p 125.20p 529231
21/03/2024 130.80p 131.35p 128.20p 128.40p 383818
20/03/2024 131.00p 131.00p 130.00p 129.20p 382471
19/03/2024 131.00p 131.40p 129.00p 130.00p 545636
18/03/2024 128.80p 131.94p 128.00p 129.20p 398486
15/03/2024 130.80p 130.80p 127.80p 130.60p 2159628
14/03/2024 130.40p 131.40p 127.80p 129.00p 275064
13/03/2024 128.60p 130.00p 128.40p 129.20p 1000653
12/03/2024 127.80p 130.40p 127.80p 128.20p 3332353
11/03/2024 127.60p 130.00p 127.60p 130.00p 433178
08/03/2024 127.20p 128.80p 126.73p 128.80p 1371014

*Close Price adjusted for both dividends and splits