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
11/12/2025 95.10p 96.80p 94.60p 95.10p 307918
10/12/2025 96.50p 97.00p 94.20p 95.00p 1181954
09/12/2025 96.00p 97.00p 96.00p 96.00p 192115
08/12/2025 96.00p 98.70p 95.80p 96.00p 507686
05/12/2025 96.00p 97.90p 96.00p 96.30p 145150
04/12/2025 95.90p 98.00p 95.00p 96.80p 434857
03/12/2025 93.70p 96.70p 93.50p 96.50p 383850
02/12/2025 93.10p 94.80p 93.09p 93.90p 219378
01/12/2025 93.40p 94.90p 93.20p 94.00p 201447
28/11/2025 93.00p 94.80p 92.70p 94.40p 309759
27/11/2025 92.40p 94.70p 92.40p 93.40p 223310
26/11/2025 92.00p 93.00p 92.00p 93.00p 390833
25/11/2025 91.80p 92.60p 91.19p 92.00p 902830
24/11/2025 95.40p 97.60p 91.50p 91.50p 520497
21/11/2025 97.90p 100.00p 94.00p 95.00p 298066
20/11/2025 100.00p 100.60p 97.00p 98.40p 213970
19/11/2025 99.50p 100.80p 98.00p 98.00p 287759
18/11/2025 99.20p 101.00p 99.20p 101.00p 307383
17/11/2025 99.80p 101.20p 99.80p 100.00p 335634
14/11/2025 99.10p 101.40p 99.00p 99.80p 594373
13/11/2025 99.30p 102.40p 99.30p 99.60p 1718190
12/11/2025 99.20p 101.80p 99.20p 100.20p 128494
11/11/2025 101.60p 102.60p 99.50p 100.00p 392491
10/11/2025 99.60p 102.00p 99.50p 100.00p 116134
07/11/2025 100.80p 101.00p 99.10p 100.40p 3140585
06/11/2025 102.40p 102.40p 99.00p 99.00p 219089
05/11/2025 101.40p 102.60p 101.40p 101.40p 199926
04/11/2025 100.20p 102.40p 100.20p 102.40p 651295
03/11/2025 100.20p 102.40p 100.18p 101.00p 346729
31/10/2025 100.20p 102.40p 100.20p 101.20p 229744
30/10/2025 102.00p 102.60p 101.00p 101.20p 487338
29/10/2025 100.60p 102.60p 100.00p 102.60p 371860
28/10/2025 102.00p 102.22p 100.20p 101.40p 235946
27/10/2025 101.20p 101.80p 98.90p 100.00p 650910
24/10/2025 100.80p 101.20p 97.00p 101.20p 268950
23/10/2025 100.80p 100.80p 99.60p 100.40p 304844
22/10/2025 100.60p 100.80p 99.00p 100.40p 3626649
21/10/2025 99.90p 101.00p 98.40p 99.50p 318913
20/10/2025 100.80p 100.80p 98.94p 99.00p 238337
17/10/2025 98.60p 100.80p 98.50p 100.40p 149774
16/10/2025 98.80p 101.48p 98.75p 99.80p 524798
15/10/2025 98.20p 100.80p 98.10p 100.00p 336897
14/10/2025 98.00p 99.90p 98.00p 99.80p 486077
13/10/2025 98.00p 98.90p 98.00p 98.00p 2197470
10/10/2025 98.30p 100.00p 98.20p 98.40p 254283
09/10/2025 98.00p 101.40p 98.00p 99.40p 362723
08/10/2025 100.60p 101.60p 99.20p 100.00p 248270
07/10/2025 100.00p 101.60p 98.80p 101.60p 272140
06/10/2025 99.90p 101.60p 99.85p 101.40p 273153
03/10/2025 98.50p 99.90p 97.77p 99.90p 1176731
02/10/2025 99.00p 99.00p 98.33p 99.00p 144145
01/10/2025 98.40p 99.60p 97.20p 99.60p 399004
30/09/2025 98.50p 98.80p 97.52p 98.80p 450674
29/09/2025 97.00p 98.50p 94.90p 98.50p 406439
26/09/2025 97.00p 98.40p 97.00p 98.00p 137460
25/09/2025 98.40p 98.50p 97.50p 98.50p 253219
24/09/2025 96.80p 98.20p 96.80p 98.20p 328136
23/09/2025 97.10p 98.42p 97.00p 98.30p 1117085
22/09/2025 97.00p 98.90p 97.00p 98.40p 953289
19/09/2025 95.00p 99.30p 94.55p 99.30p 1415505
18/09/2025 93.60p 95.00p 93.60p 95.00p 531480
17/09/2025 93.60p 94.30p 93.60p 94.30p 167966
16/09/2025 93.80p 94.00p 93.80p 94.20p 404097
15/09/2025 93.80p 95.60p 93.60p 94.00p 344947
12/09/2025 95.40p 95.40p 94.00p 94.00p 116078
11/09/2025 94.50p 94.50p 94.50p 94.50p 226838
10/09/2025 94.50p 95.00p 93.10p 94.50p 476798
09/09/2025 93.50p 95.50p 93.25p 94.50p 283065
08/09/2025 94.20p 95.00p 93.90p 94.50p 79037
05/09/2025 93.10p 95.60p 93.10p 94.80p 124911
04/09/2025 93.10p 95.60p 93.00p 93.60p 204659
03/09/2025 93.70p 94.50p 93.00p 95.30p 431745
02/09/2025 94.80p 95.21p 93.70p 94.30p 441753
01/09/2025 94.90p 97.50p 94.80p 94.80p 221192
29/08/2025 95.50p 95.82p 94.90p 94.90p 412335
28/08/2025 96.00p 97.29p 95.70p 95.70p 324132
27/08/2025 96.00p 97.90p 95.73p 96.30p 351883
26/08/2025 96.90p 96.90p 96.00p 96.00p 629262
22/08/2025 95.00p 97.50p 95.00p 97.30p 211454
21/08/2025 95.00p 97.40p 95.00p 95.20p 82567
20/08/2025 95.00p 97.80p 94.90p 95.40p 297219
19/08/2025 95.00p 97.80p 95.00p 95.00p 432841
18/08/2025 95.00p 97.50p 95.00p 95.00p 2255563
15/08/2025 95.00p 97.50p 94.80p 95.60p 714162
14/08/2025 95.40p 97.70p 95.20p 95.60p 2198525
13/08/2025 95.70p 96.50p 95.20p 96.00p 386500
12/08/2025 96.40p 97.46p 95.20p 95.20p 325078
11/08/2025 97.00p 97.87p 95.70p 95.70p 159725
08/08/2025 97.50p 97.79p 96.50p 97.00p 197375
07/08/2025 97.30p 98.70p 96.50p 96.50p 868813
06/08/2025 97.40p 97.90p 97.40p 97.90p 131312
05/08/2025 98.00p 99.02p 97.30p 97.70p 429890
04/08/2025 96.30p 98.36p 96.30p 97.80p 402047
01/08/2025 96.00p 97.50p 96.00p 96.50p 466336
31/07/2025 97.00p 97.50p 96.00p 97.50p 301387
30/07/2025 95.60p 97.00p 95.50p 96.00p 245290
29/07/2025 95.30p 96.30p 95.00p 96.00p 368369
28/07/2025 96.80p 97.00p 95.00p 95.50p 507767
25/07/2025 95.30p 96.00p 95.00p 96.00p 116816
24/07/2025 95.90p 96.00p 95.00p 95.80p 129107
23/07/2025 95.00p 96.00p 94.48p 96.00p 1346834
22/07/2025 95.20p 96.37p 94.30p 95.00p 651712
21/07/2025 94.80p 96.80p 94.50p 95.60p 325092
18/07/2025 95.50p 96.40p 95.00p 95.20p 183026
17/07/2025 95.40p 96.88p 95.30p 95.50p 2211231
16/07/2025 95.10p 96.90p 95.10p 95.40p 62288
15/07/2025 96.10p 97.00p 96.00p 96.00p 148900
14/07/2025 96.70p 96.70p 95.26p 96.70p 1260635
11/07/2025 96.00p 96.70p 95.10p 96.40p 194448
10/07/2025 95.40p 96.00p 94.57p 95.80p 215505
09/07/2025 95.10p 95.50p 94.00p 95.50p 436145
08/07/2025 94.00p 95.40p 93.90p 95.10p 633284
07/07/2025 95.00p 95.00p 93.56p 94.00p 219158
04/07/2025 92.70p 94.10p 92.70p 93.70p 158634
03/07/2025 93.30p 94.30p 92.30p 94.30p 2901184
02/07/2025 94.00p 95.10p 93.05p 93.30p 1275534
01/07/2025 92.60p 95.00p 92.50p 93.30p 248060
30/06/2025 92.20p 94.01p 92.20p 92.60p 217207
27/06/2025 92.20p 93.20p 92.20p 93.10p 247943
26/06/2025 93.10p 94.90p 92.20p 92.20p 169574
25/06/2025 94.40p 94.40p 92.30p 93.00p 595795
24/06/2025 93.10p 95.20p 93.10p 93.70p 742478
23/06/2025 93.40p 95.00p 92.30p 93.00p 249706
20/06/2025 94.20p 94.70p 92.10p 94.00p 836641
19/06/2025 91.00p 95.80p 91.00p 93.30p 1523134
18/06/2025 89.00p 89.80p 87.90p 89.00p 296356
17/06/2025 88.20p 89.88p 87.90p 88.40p 502221
16/06/2025 88.70p 90.80p 87.12p 89.90p 393299
13/06/2025 85.00p 88.50p 85.00p 88.50p 306378
12/06/2025 85.00p 87.60p 85.00p 87.60p 372123
11/06/2025 85.50p 86.50p 85.20p 86.50p 441335
10/06/2025 84.00p 86.90p 84.00p 86.20p 490080
09/06/2025 83.50p 86.05p 83.50p 86.00p 186399
06/06/2025 83.60p 85.00p 82.78p 85.00p 295027
05/06/2025 80.60p 84.70p 79.83p 84.70p 264595
04/06/2025 80.00p 80.90p 79.60p 80.50p 883179
03/06/2025 80.70p 81.80p 79.70p 79.70p 471591
02/06/2025 81.60p 83.60p 80.70p 81.10p 842550
30/05/2025 84.00p 85.00p 80.00p 80.00p 890719
29/05/2025 85.00p 85.80p 84.00p 84.00p 330854
28/05/2025 84.70p 86.80p 84.70p 84.70p 377201
27/05/2025 84.70p 86.80p 84.70p 84.70p 385889
23/05/2025 85.20p 86.50p 85.20p 86.00p 401256
22/05/2025 88.50p 88.50p 84.00p 85.10p 409908
21/05/2025 86.00p 87.30p 85.63p 85.80p 397809
20/05/2025 86.00p 87.00p 85.80p 86.00p 386846
19/05/2025 86.00p 88.70p 86.00p 86.10p 347671
16/05/2025 86.00p 88.60p 86.00p 86.00p 402527
15/05/2025 88.20p 88.20p 86.20p 86.90p 586608
14/05/2025 88.40p 88.79p 87.00p 87.00p 327693
13/05/2025 88.60p 90.00p 88.20p 88.80p 175973
12/05/2025 89.00p 90.90p 88.40p 88.40p 322192
09/05/2025 89.00p 89.90p 88.30p 89.00p 221788
08/05/2025 89.10p 90.80p 88.20p 88.50p 288819
07/05/2025 90.00p 91.90p 88.20p 89.00p 569137
06/05/2025 89.80p 91.70p 89.40p 90.00p 1100287
02/05/2025 90.90p 91.40p 89.90p 90.00p 304500
01/05/2025 90.80p 92.70p 90.54p 90.70p 302617
30/04/2025 92.60p 93.10p 90.40p 90.50p 409254
29/04/2025 95.00p 95.00p 93.20p 93.20p 324265
28/04/2025 91.70p 94.10p 91.60p 94.10p 266487
25/04/2025 90.70p 93.00p 89.20p 93.00p 236930
24/04/2025 88.50p 90.70p 88.10p 90.70p 282670
23/04/2025 88.40p 89.00p 88.40p 88.50p 591463
22/04/2025 86.40p 89.00p 86.40p 87.80p 338171
17/04/2025 88.20p 88.60p 86.90p 87.70p 326239
16/04/2025 88.90p 89.00p 87.10p 88.90p 644863
15/04/2025 86.20p 89.70p 86.20p 89.70p 495648
14/04/2025 83.00p 87.90p 83.00p 87.90p 255072
11/04/2025 83.80p 84.30p 82.50p 84.20p 324165
10/04/2025 84.90p 86.40p 83.00p 84.50p 481659
09/04/2025 81.40p 84.80p 81.00p 83.90p 335942
08/04/2025 82.40p 85.30p 81.92p 83.90p 521214
07/04/2025 79.80p 84.70p 77.32p 82.20p 667728
04/04/2025 86.00p 87.60p 81.75p 81.80p 1157525
03/04/2025 87.00p 89.00p 86.00p 87.90p 719250
02/04/2025 86.50p 88.10p 86.40p 87.80p 775992
01/04/2025 87.00p 87.90p 86.50p 87.60p 1127265
31/03/2025 87.20p 87.87p 86.60p 86.70p 550037
28/03/2025 87.30p 88.40p 87.20p 88.00p 681222
27/03/2025 87.90p 88.20p 87.00p 88.20p 394300
26/03/2025 89.50p 89.50p 87.00p 88.10p 662010
25/03/2025 88.50p 89.60p 87.00p 87.00p 569007
24/03/2025 91.50p 91.50p 88.53p 88.90p 722479
21/03/2025 93.10p 93.40p 88.80p 88.90p 3994422
20/03/2025 95.70p 95.70p 93.30p 93.30p 725603
19/03/2025 95.50p 95.50p 93.71p 94.40p 926453
18/03/2025 92.00p 95.30p 92.00p 94.40p 562078
17/03/2025 93.30p 94.40p 92.22p 94.00p 433568
14/03/2025 91.00p 93.00p 90.90p 91.90p 386497
13/03/2025 91.60p 92.00p 90.90p 90.90p 390094
12/03/2025 90.90p 91.90p 89.40p 91.30p 392196
11/03/2025 89.80p 91.60p 89.80p 90.00p 563752
10/03/2025 90.00p 91.90p 89.30p 89.80p 345977
07/03/2025 90.00p 90.70p 90.00p 90.00p 609301
06/03/2025 92.80p 92.90p 88.26p 90.80p 1145724
05/03/2025 93.90p 94.01p 92.20p 92.20p 798669
04/03/2025 95.10p 97.00p 93.70p 93.70p 824382
03/03/2025 97.30p 97.30p 95.00p 95.40p 457085
28/02/2025 97.20p 97.20p 95.50p 95.50p 649654

*Close Price adjusted for both dividends and splits