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
13/11/2026 126.80p 128.00p 126.20p 126.20p 168230
12/11/2026 125.40p 127.80p 125.13p 126.80p 168601
11/11/2026 125.40p 126.40p 124.86p 125.40p 323233
10/11/2026 124.40p 127.80p 123.40p 125.20p 204887
09/11/2026 125.00p 126.00p 124.20p 124.20p 206819
06/11/2026 123.00p 125.24p 120.40p 124.80p 305269
05/11/2026 121.80p 122.00p 120.00p 120.20p 343665
04/11/2026 122.20p 123.20p 121.00p 121.40p 286048
03/11/2026 123.40p 125.80p 122.00p 122.00p 182653
02/11/2026 126.80p 128.80p 123.35p 124.60p 668177
30/10/2026 127.40p 128.20p 126.60p 126.60p 325015
29/10/2026 127.00p 128.00p 126.47p 128.00p 54104
28/10/2026 126.60p 127.00p 126.20p 127.00p 116708
27/10/2026 127.00p 128.80p 126.60p 126.80p 135144
26/10/2026 127.40p 129.00p 124.40p 126.20p 193236
23/10/2026 128.60p 129.30p 127.40p 127.40p 532166
22/10/2026 127.80p 130.00p 127.20p 128.60p 152284
21/10/2026 128.80p 131.60p 128.00p 128.20p 276454
20/10/2026 130.80p 131.60p 128.28p 128.60p 260361
19/10/2026 128.60p 131.80p 127.60p 128.60p 369216
16/10/2026 125.00p 130.00p 124.00p 129.00p 405867
15/10/2026 123.20p 125.60p 123.00p 125.60p 466327
14/10/2026 123.40p 124.31p 123.00p 124.00p 94568
13/10/2026 123.60p 124.00p 123.36p 123.60p 99813
12/10/2026 123.00p 124.35p 123.00p 124.00p 90991
09/10/2026 123.00p 124.80p 123.00p 123.20p 205321
08/10/2026 122.40p 123.47p 122.20p 122.80p 216875
07/10/2026 125.80p 126.00p 122.00p 122.40p 161568
06/10/2026 124.00p 124.40p 122.00p 122.00p 295577
05/10/2026 121.80p 123.80p 121.60p 122.00p 108701
02/10/2026 122.40p 122.83p 121.49p 122.00p 542946
01/10/2026 123.60p 124.00p 122.00p 122.00p 232282
30/09/2026 123.00p 123.80p 122.40p 123.80p 304938
29/09/2026 123.00p 124.00p 121.20p 122.40p 300903
28/09/2026 123.00p 123.00p 121.10p 122.20p 336423
25/09/2026 118.40p 124.00p 118.00p 122.00p 3956603
24/09/2026 117.80p 118.40p 117.60p 117.80p 559499
23/09/2026 119.00p 119.00p 116.20p 117.80p 1836205
22/09/2026 119.00p 121.00p 116.00p 116.00p 497522
21/09/2026 114.20p 120.80p 113.00p 117.40p 29953580
18/09/2026 113.80p 115.00p 111.40p 111.60p 561625
17/09/2026 112.00p 114.80p 110.80p 111.80p 245814
16/09/2026 111.40p 113.00p 111.20p 111.60p 231512
15/09/2026 113.80p 113.80p 110.80p 113.60p 34072
14/09/2026 112.60p 114.40p 110.80p 112.00p 221050
11/09/2026 111.20p 112.60p 111.00p 112.60p 103135
10/09/2026 111.00p 112.67p 111.00p 111.20p 159344
09/09/2026 111.00p 112.80p 111.00p 111.00p 372679
08/09/2026 112.40p 113.80p 111.00p 111.20p 301979
07/09/2026 114.80p 114.80p 112.40p 113.00p 224307
04/09/2026 113.40p 116.80p 112.00p 112.80p 301549
03/09/2026 113.40p 114.80p 112.44p 112.80p 230630
02/09/2026 116.00p 116.00p 113.20p 113.20p 227192
01/09/2026 117.00p 117.00p 113.40p 113.40p 427432
28/08/2026 116.00p 117.00p 114.60p 114.60p 981245
27/08/2026 113.00p 115.80p 110.80p 115.80p 352453
26/08/2026 112.00p 113.00p 110.80p 113.00p 301868
25/08/2026 109.00p 112.00p 109.00p 112.00p 185557
24/08/2026 110.00p 111.40p 109.00p 111.40p 313076
21/08/2026 109.40p 109.40p 107.50p 109.40p 212808
20/08/2026 108.40p 109.00p 106.00p 108.40p 57707
19/08/2026 107.20p 109.00p 106.00p 109.00p 2304114
18/08/2026 107.20p 107.60p 106.48p 106.80p 708981
14/08/2026 107.60p 108.00p 107.00p 107.40p 237855
13/08/2026 107.00p 108.00p 107.00p 107.00p 37291
12/08/2026 108.00p 108.00p 107.00p 107.80p 386590
11/08/2026 107.80p 108.00p 107.00p 107.00p 190551
10/08/2026 109.40p 109.40p 107.00p 107.80p 937564
07/08/2026 109.00p 109.00p 107.20p 108.60p 329698
06/08/2026 105.00p 108.60p 105.00p 108.60p 460962
05/08/2026 105.00p 107.00p 105.00p 106.00p 283853
04/08/2026 105.60p 107.00p 105.60p 106.60p 416093
03/08/2026 108.00p 108.00p 105.20p 106.80p 110921
31/07/2026 106.40p 107.60p 106.00p 106.40p 1556057
30/07/2026 105.00p 107.00p 105.00p 106.00p 166329
29/07/2026 105.00p 107.80p 105.00p 107.00p 328657
28/07/2026 108.00p 108.00p 105.00p 105.40p 533156
27/07/2026 105.60p 108.00p 104.40p 107.80p 154602
24/07/2026 107.00p 107.20p 104.60p 106.00p 80230
23/07/2026 104.00p 107.00p 104.00p 105.60p 101824
22/07/2026 106.80p 107.00p 104.40p 107.00p 153971
21/07/2026 104.00p 106.78p 104.00p 104.20p 494865
20/07/2026 105.80p 108.60p 104.00p 105.00p 142098
17/07/2026 108.80p 108.80p 106.00p 107.00p 1801909
16/07/2026 106.60p 109.20p 106.00p 107.00p 466848
15/07/2026 109.00p 109.00p 106.51p 106.80p 307395
14/07/2026 106.40p 109.00p 106.40p 106.80p 193207
13/07/2026 108.40p 108.40p 106.40p 106.80p 133211
10/07/2026 106.40p 109.20p 106.40p 107.00p 152030
09/07/2026 109.20p 109.20p 107.00p 107.80p 452440
08/07/2026 106.20p 109.40p 106.20p 109.00p 596121
07/07/2026 106.00p 108.80p 106.00p 107.40p 181840
06/07/2026 109.20p 109.80p 107.00p 107.00p 296692
03/07/2026 108.20p 109.80p 106.40p 109.80p 507365
02/07/2026 107.00p 108.20p 104.40p 108.20p 578820
01/07/2026 105.20p 107.40p 103.81p 107.40p 655833
30/06/2026 105.20p 105.20p 103.20p 104.00p 428464
29/06/2026 102.00p 106.00p 101.00p 106.00p 938894
26/06/2026 99.90p 102.18p 99.56p 102.00p 664437
25/06/2026 98.10p 101.20p 96.20p 99.90p 787749
24/06/2026 97.00p 97.40p 95.80p 97.00p 190045
23/06/2026 96.00p 97.40p 95.40p 95.40p 166388
22/06/2026 98.00p 98.50p 96.20p 96.20p 413214
19/06/2026 99.00p 100.00p 96.00p 96.00p 1623319
18/06/2026 96.50p 99.90p 96.30p 99.90p 715512
17/06/2026 99.30p 99.30p 96.30p 97.00p 345969
16/06/2026 97.90p 97.90p 96.90p 96.90p 246522
15/06/2026 99.30p 99.30p 96.90p 97.50p 332580
12/06/2026 99.30p 99.30p 97.20p 97.40p 152813
11/06/2026 97.10p 99.10p 97.10p 98.00p 46373
10/06/2026 99.40p 99.70p 97.17p 97.90p 316700
09/06/2026 98.20p 99.90p 98.10p 98.10p 109456
08/06/2026 99.00p 100.00p 98.20p 98.20p 86915
05/06/2026 102.00p 102.00p 99.00p 99.00p 117378
04/06/2026 100.20p 102.00p 99.30p 99.30p 260964
03/06/2026 101.60p 101.60p 100.20p 101.60p 173371
02/06/2026 100.20p 101.80p 100.20p 101.80p 151068
01/06/2026 101.00p 102.00p 100.20p 101.00p 602734
29/05/2026 101.80p 101.80p 100.20p 100.80p 292154
28/05/2026 102.00p 102.00p 100.20p 100.40p 180290
27/05/2026 101.00p 102.00p 100.80p 101.00p 510465
26/05/2026 99.00p 102.00p 97.90p 101.00p 643624
22/05/2026 97.00p 98.89p 96.00p 98.00p 401580
21/05/2026 94.40p 97.18p 94.30p 96.80p 400178
20/05/2026 94.30p 95.00p 93.86p 95.00p 209735
19/05/2026 93.90p 94.40p 93.44p 94.30p 200334
18/05/2026 92.60p 94.00p 92.60p 94.00p 342047
15/05/2026 93.70p 94.00p 92.60p 93.30p 441349
14/05/2026 93.10p 94.00p 92.40p 93.30p 1706310
13/05/2026 93.10p 94.00p 91.40p 93.30p 4776380
12/05/2026 94.00p 94.00p 91.50p 93.00p 242636
11/05/2026 90.80p 94.00p 90.80p 93.20p 407070
08/05/2026 89.00p 92.50p 89.00p 92.50p 389416
07/05/2026 89.00p 90.00p 87.10p 90.00p 403789
06/05/2026 88.20p 89.90p 88.20p 89.00p 319148
05/05/2026 88.00p 90.20p 87.76p 90.20p 414969
01/05/2026 87.00p 89.70p 87.00p 89.00p 504931
30/04/2026 87.00p 88.80p 86.90p 88.00p 361588
29/04/2026 87.00p 88.32p 87.00p 87.80p 249735
28/04/2026 88.10p 88.10p 86.90p 88.00p 194758
27/04/2026 88.30p 88.30p 87.60p 88.20p 283422
24/04/2026 87.00p 88.90p 87.00p 88.40p 110058
23/04/2026 87.00p 88.00p 86.80p 87.40p 368948
22/04/2026 87.00p 88.90p 86.90p 87.90p 347697
21/04/2026 88.00p 88.60p 86.99p 87.00p 3863712
20/04/2026 87.00p 88.90p 87.00p 87.60p 302690
17/04/2026 88.40p 88.90p 87.00p 87.60p 931108
16/04/2026 89.50p 90.00p 88.30p 88.50p 459254
15/04/2026 90.00p 91.30p 89.60p 89.90p 258488
14/04/2026 87.20p 91.90p 87.20p 91.40p 274029
13/04/2026 86.90p 88.80p 86.90p 88.00p 107454
10/04/2026 88.40p 91.30p 86.90p 86.90p 311422
09/04/2026 88.70p 90.90p 87.70p 87.70p 345688
08/04/2026 88.50p 91.66p 88.40p 90.20p 356979
07/04/2026 90.00p 91.00p 88.20p 89.10p 316949
02/04/2026 88.20p 89.90p 88.20p 88.60p 813564
01/04/2026 91.20p 91.50p 88.10p 88.10p 464195
31/03/2026 91.10p 94.20p 88.50p 88.50p 361597
30/03/2026 91.10p 93.35p 91.10p 91.20p 970075
27/03/2026 92.20p 93.50p 91.80p 92.00p 509831
26/03/2026 91.70p 94.60p 91.60p 91.80p 269442
25/03/2026 91.40p 94.13p 91.40p 93.00p 274632
24/03/2026 93.90p 93.90p 91.28p 91.50p 485266
23/03/2026 93.00p 94.10p 91.30p 91.40p 498437
20/03/2026 95.90p 96.70p 93.20p 93.20p 1382703
19/03/2026 96.30p 96.90p 93.00p 93.70p 529755
18/03/2026 96.80p 97.40p 94.10p 95.40p 405859
17/03/2026 96.40p 97.40p 94.00p 94.30p 828898
16/03/2026 94.30p 97.40p 94.10p 94.10p 216784
13/03/2026 96.80p 96.80p 94.40p 94.60p 342662
12/03/2026 96.40p 96.80p 94.10p 95.00p 400024
11/03/2026 94.60p 96.40p 94.00p 96.00p 652691
10/03/2026 94.00p 96.90p 94.00p 94.80p 381344
09/03/2026 97.00p 97.00p 93.80p 93.80p 496919
06/03/2026 95.60p 96.90p 94.50p 95.60p 587735
05/03/2026 96.90p 97.00p 94.52p 95.60p 1038313
04/03/2026 96.10p 96.90p 95.51p 96.10p 369135
03/03/2026 95.00p 97.00p 94.92p 97.00p 254863
02/03/2026 96.00p 97.70p 95.10p 96.00p 752175
27/02/2026 98.00p 100.80p 96.00p 96.20p 610066
26/02/2026 98.80p 100.00p 97.80p 97.80p 360557
25/02/2026 100.00p 100.80p 98.00p 98.40p 292816
24/02/2026 98.60p 98.91p 97.80p 98.00p 369227
23/02/2026 99.10p 100.80p 99.00p 99.00p 300335
20/02/2026 98.70p 100.60p 98.70p 99.00p 79593
19/02/2026 98.50p 100.80p 98.50p 99.00p 159712
18/02/2026 98.60p 101.00p 98.60p 99.20p 191624
17/02/2026 98.20p 100.00p 98.20p 98.60p 255543
16/02/2026 98.80p 100.80p 98.00p 98.60p 149283
13/02/2026 98.90p 101.00p 98.00p 98.00p 437515
12/02/2026 98.80p 99.90p 98.80p 99.20p 294739
11/02/2026 98.80p 100.60p 98.80p 99.90p 1093903
10/02/2026 99.00p 100.30p 98.70p 98.70p 453483
09/02/2026 99.40p 101.00p 98.00p 98.00p 263532
06/02/2026 100.00p 101.00p 99.21p 99.40p 335477
05/02/2026 98.10p 100.00p 98.10p 99.40p 460822
04/02/2026 98.90p 99.90p 97.50p 98.00p 667349
03/02/2026 97.30p 99.00p 97.30p 99.00p 204081
02/02/2026 97.30p 98.90p 97.30p 98.00p 356763
30/01/2026 98.00p 99.80p 98.00p 98.30p 81057

*Close Price adjusted for both dividends and splits