Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Cboe UK GBp

Syncona Limited (SYNCL.XC)

Compare
96.30
+0.40
+(0.42%)
At close: February 21 at 3:25:14 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Feb 21, 2025102.20102.20102.20102.20102.20-
Feb 20, 2025102.20102.20102.20102.20102.20-
Feb 19, 2025102.20102.20102.20102.20102.20-
Feb 18, 2025102.20102.20102.20102.20102.20-
Feb 17, 2025102.20102.20102.20102.20102.20-
Feb 14, 2025102.20102.20102.20102.20102.20-
Feb 13, 2025102.20102.20102.20102.20102.20-
Feb 12, 2025102.20102.20102.20102.20102.20-
Feb 11, 2025102.20102.20102.20102.20102.20-
Feb 10, 2025102.20102.20102.20102.20102.20-
Feb 7, 2025102.20102.20102.20102.20102.20-
Feb 6, 2025102.20102.20102.20102.20102.20-
Feb 5, 2025102.20102.20102.20102.20102.20-
Feb 4, 2025102.20102.20102.20102.20102.20-
Feb 3, 2025102.20102.20102.20102.20102.20-
Jan 31, 2025102.20102.20102.20102.20102.20-
Jan 30, 2025102.20102.20102.20102.20102.20-
Jan 29, 2025102.20102.20102.20102.20102.20-
Jan 28, 2025102.20102.20102.20102.20102.20-
Jan 27, 2025102.20102.20102.20102.20102.20-
Jan 24, 2025102.20102.20102.20102.20102.20-
Jan 23, 2025102.20102.20102.20102.20102.20-
Jan 22, 2025102.20102.20102.20102.20102.20-
Jan 21, 2025102.20102.20102.20102.20102.20-
Jan 20, 2025102.20102.20102.20102.20102.20-
Jan 17, 2025102.20102.20102.20102.20102.20-
Jan 16, 2025102.20102.20102.20102.20102.20-
Jan 15, 2025102.20102.20102.20102.20102.20-
Jan 14, 2025102.20102.20102.20102.20102.20-
Jan 13, 2025102.20102.20102.20102.20102.20-
Jan 10, 2025102.20102.20102.20102.20102.20-
Jan 9, 2025102.20102.20102.20102.20102.20-
Jan 8, 2025102.20102.20102.20102.20102.20-
Jan 7, 2025102.20102.20102.20102.20102.20-
Jan 6, 2025102.20102.20102.20102.20102.20-
Jan 3, 2025102.20102.20102.20102.20102.20-
Jan 2, 2025102.20102.20102.20102.20102.20-
Dec 31, 2024102.20102.20102.20102.20102.20-
Dec 30, 2024102.20102.20102.20102.20102.20-
Dec 27, 2024102.20102.20102.20102.20102.20-
Dec 24, 2024102.20102.20102.20102.20102.20-
Dec 23, 2024102.20102.20102.20102.20102.20-
Dec 20, 2024102.20102.20102.20102.20102.20-
Dec 19, 2024102.20102.20102.20102.20102.20-
Dec 18, 2024102.20102.20102.20102.20102.20-
Dec 17, 2024102.20102.20102.20102.20102.20-
Dec 16, 2024102.20102.20102.20102.20102.20-
Dec 13, 2024102.20102.20102.20102.20102.20-
Dec 12, 2024102.20102.20102.20102.20102.20-
Dec 11, 2024102.20102.20102.20102.20102.20-
Dec 10, 2024102.20102.20102.20102.20102.20-
Dec 9, 2024102.20102.20102.20102.20102.20-
Dec 6, 2024102.20102.20102.20102.20102.20-
Dec 5, 2024102.20102.20102.20102.20102.20-
Dec 4, 2024102.20102.20102.20102.20102.20-
Dec 3, 2024102.20102.20102.20102.20102.20-
Dec 2, 2024102.20102.20102.20102.20102.20-
Nov 29, 2024102.20102.20102.20102.20102.20-
Nov 28, 2024102.20102.20102.20102.20102.20-
Nov 27, 2024102.20102.20102.20102.20102.20-
Nov 26, 2024102.20102.20102.20102.20102.20-
Nov 25, 2024102.20102.20102.20102.20102.20-
Nov 22, 2024102.20102.20102.20102.20102.20-
Nov 21, 2024102.20102.20102.20102.20102.20-
Nov 20, 2024102.20102.20102.20102.20102.20-
Nov 19, 2024102.00102.20102.00102.20102.2015,593
Nov 18, 2024103.60103.60103.40103.40103.406,001
Nov 15, 2024111.00111.00107.00107.00107.0023,173
Nov 14, 2024112.40112.40112.40112.40112.40268
Nov 13, 2024112.80113.20112.20113.20113.206,153
Nov 12, 2024113.00113.00112.00112.00112.0015,432
Nov 11, 2024113.20114.80113.20113.80113.804,115
Nov 8, 2024108.60111.80108.60111.20111.206,311
Nov 7, 2024108.20109.20108.20109.20109.201,950
Nov 6, 2024109.60109.60107.20107.20107.203,978
Nov 5, 2024108.60109.60108.50108.60108.601,610
Nov 4, 2024110.10110.10109.60110.10110.1013,516
Nov 1, 2024108.70109.40108.40108.60108.6013,877
Oct 31, 2024109.00109.60109.00109.20109.2016,875
Oct 30, 2024109.60109.60108.80109.20109.20751
Oct 29, 2024110.00110.00110.00110.00110.00-
Oct 28, 2024108.80110.00108.80110.00110.002,124
Oct 25, 2024108.80108.80108.40108.40108.4019,496
Oct 24, 2024111.00111.00110.00110.00110.0017,461
Oct 23, 2024110.00110.80110.00110.80110.804,883
Oct 22, 2024109.60110.00109.40109.40109.404,648
Oct 21, 2024107.00108.20107.00108.20108.204,570
Oct 18, 2024102.40107.00102.40107.00107.0011,320
Oct 17, 2024101.20103.40101.20103.40103.404,620
Oct 16, 2024101.80102.60101.60102.00102.0011,967
Oct 15, 2024105.40105.40103.40103.80103.808,138
Oct 14, 2024108.60108.60108.60108.60108.60239
Oct 11, 2024110.00110.00110.00110.00110.003
Oct 10, 2024110.00110.00110.00110.00110.00150
Oct 9, 2024110.80111.00110.20110.80110.8030,657
Oct 8, 2024112.20112.20110.20110.30110.306,281
Oct 7, 2024112.00112.20112.00112.20112.207,355
Oct 4, 2024112.00112.40112.00112.20112.203,539
Oct 3, 2024112.00112.40112.00112.20112.20204
Oct 2, 2024112.20112.20112.20112.20112.20470
Oct 1, 2024112.80112.90112.80112.90112.90463
Sep 30, 2024113.40113.40113.40113.40113.404,871
Sep 27, 2024111.70112.80111.40112.60112.603,192
Sep 26, 2024110.60113.20110.60113.20113.204,410
Sep 25, 2024107.40110.60107.40109.20109.201,009
Sep 24, 2024106.90107.60106.90107.60107.603,303
Sep 23, 2024109.20109.20106.80106.80106.801,581
Sep 20, 2024111.60111.60108.40108.40108.404,395
Sep 19, 2024113.40114.00112.40112.40112.402,642
Sep 18, 2024112.60112.60112.60112.60112.60412
Sep 17, 2024113.00113.80113.00113.00113.003,797
Sep 16, 2024113.40113.40112.80112.80112.802,026
Sep 13, 2024114.00114.40113.20113.20113.201,970
Sep 12, 2024115.80115.80113.00113.00113.0015,515
Sep 11, 2024116.00116.00116.00116.00116.00489
Sep 10, 2024118.00118.20117.20117.20117.202,482
Sep 9, 2024119.60119.60118.40118.50118.501,280
Sep 6, 2024119.00119.20117.20119.20119.201,211
Sep 5, 2024119.40119.60118.00118.00118.002,543
Sep 4, 2024118.10120.70118.10120.40120.407,929
Sep 3, 2024119.20119.40118.60118.60118.605,482
Sep 2, 2024124.20124.20122.20122.20122.206,027
Aug 30, 2024122.80124.40122.80122.80122.804,087
Aug 29, 2024120.50123.20120.50122.80122.8013,320
Aug 28, 2024120.00120.60120.00120.60120.60785
Aug 27, 2024120.20120.60120.00120.60120.604,043
Aug 23, 2024119.20120.00119.00119.00119.0010,025
Aug 22, 2024121.30121.90119.60119.60119.6026,426
Aug 21, 2024121.30121.60120.60120.80120.8010,633
Aug 20, 2024122.40123.00121.60122.60122.605,588
Aug 19, 2024118.90122.40118.90122.40122.40643
Aug 16, 2024118.40118.40118.40118.40118.40477
Aug 15, 2024116.60120.20116.60120.20120.204,340
Aug 14, 2024117.00117.80117.00117.40117.401,825
Aug 13, 2024116.60116.60116.60116.60116.60-
Aug 12, 2024116.20117.40116.20116.60116.603,083
Aug 9, 2024116.20118.20115.60118.20118.206,872
Aug 8, 2024116.00116.00115.40115.60115.6012,053
Aug 7, 2024116.40116.80115.60116.00116.002,073
Aug 6, 2024117.80118.40116.50116.80116.803,599
Aug 5, 2024120.70120.70117.20117.20117.2021,047
Aug 2, 2024123.00123.60122.90123.00123.002,147
Aug 1, 2024125.20125.20124.60124.70124.702,441
Jul 31, 2024123.00125.00123.00124.60124.604,672
Jul 30, 2024123.40123.40122.30122.40122.401,530
Jul 29, 2024124.70124.70122.80122.80122.804,873
Jul 26, 2024124.80124.80124.60124.60124.604,086
Jul 25, 2024125.60125.60124.60124.80124.809,151
Jul 24, 2024125.70125.70125.40125.50125.501,478
Jul 23, 2024125.20126.00125.20126.00126.003,202
Jul 22, 2024124.40125.00124.20125.00125.00551
Jul 19, 2024125.50125.50125.10125.10125.107
Jul 18, 2024125.60125.70125.30125.60125.6012,323
Jul 17, 2024123.20125.30123.00125.30125.302,908
Jul 16, 2024121.50124.20121.50123.80123.802,666
Jul 15, 2024120.00121.80119.60121.70121.7011,366
Jul 12, 2024121.50121.50120.80120.80120.8030,553
Jul 11, 2024121.00121.80120.80121.80121.801,362
Jul 10, 2024117.60117.60117.00117.20117.206,995
Jul 9, 2024116.00117.40116.00117.40117.40349
Jul 8, 2024114.80116.40114.80116.20116.201,267
Jul 5, 2024113.00115.60112.40115.40115.4012,953
Jul 4, 2024111.10113.00111.00113.00113.0011,377
Jul 3, 2024109.00111.40109.00111.20111.202,356
Jul 2, 2024110.80110.80108.80109.30109.305,821
Jul 1, 2024110.20110.30108.80108.80108.807,246
Jun 28, 2024109.80109.80109.60109.60109.6016,230
Jun 27, 2024109.80109.80109.40109.50109.5060
Jun 26, 2024110.60110.70109.80110.00110.007,070
Jun 25, 2024112.00112.00110.00110.60110.604,107
Jun 24, 2024111.50112.00111.40111.60111.603,880
Jun 21, 2024113.20113.20112.40112.40112.4020,590
Jun 20, 2024113.00113.10112.60112.60112.60878
Jun 19, 2024112.80114.00112.60113.00113.0017,494
Jun 18, 2024112.20114.30112.20113.60113.6011,460
Jun 17, 2024110.60112.80110.60112.80112.8010,839
Jun 14, 2024110.20111.20110.20110.60110.6015,887
Jun 13, 2024108.40110.20108.40110.20110.2026,019
Jun 12, 2024109.20110.20107.40109.00109.003,629
Jun 11, 2024108.20108.20107.00107.20107.2014,896
Jun 10, 2024109.20110.20109.20109.30109.3018,388
Jun 7, 2024109.60109.60107.60108.50108.503,313
Jun 6, 2024111.00111.00109.20109.20109.201,893
Jun 5, 2024110.00110.00109.20109.20109.20985
Jun 4, 2024110.20110.80110.10110.10110.10469
Jun 3, 2024110.40110.40110.00110.00110.0011,337
May 31, 2024111.60111.60110.40111.00111.004,465
May 30, 2024113.60113.60111.60112.00112.003,851
May 29, 2024110.80110.80110.00110.60110.6010,248
May 28, 2024110.40111.00110.00110.00110.00473
May 24, 2024110.20112.80110.00110.00110.002,401
May 23, 2024111.40111.80110.20110.80110.8010,943
May 22, 2024112.20112.60111.80112.30112.309,337
May 21, 2024114.40114.40112.40112.40112.403,359
May 20, 2024108.30114.10108.30114.10114.107,363
May 17, 2024109.40109.40106.60108.00108.0024,008
May 16, 2024111.00111.50110.00110.00110.004,713
May 15, 2024114.60114.60112.10112.10112.105,649
May 14, 2024119.40120.00116.00116.00116.0015,379
May 13, 2024122.00122.00119.80119.80119.80848
May 10, 2024121.00122.40121.00121.50121.503,382
May 9, 2024122.00122.00121.40121.40121.4011
May 8, 2024123.00123.00122.00122.40122.40638
May 7, 2024121.40122.00121.40122.00122.002,616
May 3, 2024121.40121.60120.10120.10120.104,600
May 2, 2024121.20122.00120.40122.00122.001,099
May 1, 2024123.40123.40122.00122.00122.00659
Apr 30, 2024127.00127.00126.00126.00126.002,425
Apr 29, 2024129.60130.00128.20128.60128.608,038
Apr 26, 2024126.30127.80126.30127.80127.8010,173
Apr 25, 2024124.80127.10124.80127.10127.103,599
Apr 24, 2024125.00127.00124.00125.20125.2019,186
Apr 23, 2024123.70126.00123.50124.10124.1059,772
Apr 22, 2024122.70123.60122.70123.60123.601,879
Apr 19, 2024121.20122.80121.00122.80122.803,424
Apr 18, 2024124.20124.20123.20123.20123.20746
Apr 17, 2024123.00124.20122.40123.60123.601,779
Apr 16, 2024122.20123.00121.40123.00123.00816
Apr 15, 2024122.40122.40121.80121.80121.80375
Apr 12, 2024121.40122.00121.00122.00122.001,340
Apr 11, 2024120.80121.20120.00120.80120.808,078
Apr 10, 2024121.00121.00118.80119.60119.6048
Apr 9, 2024118.20118.80118.00118.80118.806,858
Apr 8, 2024118.00118.60118.00118.40118.403,645
Apr 5, 2024117.20119.00116.80118.00118.004,117
Apr 4, 2024117.10117.10116.20116.60116.602,635
Apr 3, 2024120.60120.60117.40117.40117.402,445
Apr 2, 2024122.00122.80120.60120.60120.604,137
Mar 28, 2024124.20124.20122.20123.20123.206,202
Mar 27, 2024123.20124.20122.40124.20124.204,940
Mar 26, 2024125.20125.20122.00122.60122.604,196
Mar 25, 2024123.40123.40123.00123.00123.0010,031
Mar 22, 2024128.60129.00125.80125.80125.80819
Mar 21, 2024129.00129.00128.90128.90128.90604
Mar 20, 2024129.20131.20129.00129.00129.003,860
Mar 19, 2024130.00131.20129.00129.00129.008,319
Mar 18, 2024130.40130.40130.40130.40130.40-
Mar 15, 2024130.30130.50129.80130.40130.401,190
Mar 14, 2024129.20130.20128.60130.20130.20160
Mar 13, 2024128.40130.00128.40129.80129.805,658
Mar 12, 2024129.40129.80128.60128.80128.803,022
Mar 11, 2024129.00130.00127.80129.40129.4030,665
Mar 8, 2024127.20128.20127.20128.20128.20106
Mar 7, 2024128.20129.00128.20128.40128.404,315
Mar 6, 2024127.60128.40127.60128.40128.401,022
Mar 5, 2024126.80128.40126.80128.00128.002,695
Mar 4, 2024127.00127.00126.80127.00127.001,291
Mar 1, 2024125.60125.60125.00125.60125.601,469
Feb 29, 2024125.00125.40123.80125.20125.202,134
Feb 28, 2024123.80125.40123.80124.50124.505,899
Feb 27, 2024124.00125.40123.60124.00124.009,537
Feb 26, 2024121.60123.20121.00123.20123.207,865
Feb 23, 2024120.80121.60120.80121.00121.005,579
Feb 22, 2024121.40123.20120.20123.20123.209,239
Feb 21, 2024121.40121.40120.00120.70120.704,182

Related Tickers

WWHl.XC
 
AERIl.XC
 
DUKE.L Duke Capital Limited
30.25
0.00%
 
GRID.L Gresham House Energy Storage Ord
47.00
0.00%
 
UKW.L Greencoat UK Wind
107.00
-1.02%