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
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
27/02/2025 96.20p 97.00p 95.60p 96.20p 341072
26/02/2025 95.50p 96.40p 92.82p 95.80p 597265
25/02/2025 95.10p 96.40p 95.00p 95.60p 1083647
24/02/2025 95.80p 96.40p 92.93p 95.90p 517258
21/02/2025 95.20p 96.30p 95.00p 95.50p 750520
20/02/2025 94.00p 95.53p 94.00p 95.30p 965558
19/02/2025 93.60p 95.00p 92.12p 94.90p 821704
18/02/2025 93.00p 93.70p 91.04p 92.60p 394034
17/02/2025 90.70p 93.10p 90.50p 91.90p 385599
14/02/2025 90.50p 91.59p 89.96p 90.00p 835933
13/02/2025 90.50p 91.53p 90.40p 90.40p 837525
12/02/2025 90.50p 91.06p 90.00p 90.40p 589919
11/02/2025 91.50p 92.11p 90.50p 90.80p 642329
10/02/2025 93.80p 93.80p 91.40p 91.40p 383453
07/02/2025 92.00p 93.17p 92.00p 92.50p 474786
06/02/2025 93.00p 93.11p 91.80p 91.80p 929585
05/02/2025 90.00p 93.70p 90.00p 91.60p 4430736
04/02/2025 91.00p 92.32p 90.00p 90.00p 2491167
03/02/2025 94.30p 95.90p 91.60p 91.60p 1151335
31/01/2025 96.00p 97.00p 94.60p 95.10p 906248
30/01/2025 96.00p 97.30p 96.00p 96.90p 367317
29/01/2025 98.00p 99.10p 97.80p 97.80p 549227
28/01/2025 97.80p 99.00p 97.10p 98.00p 405736
27/01/2025 97.00p 98.40p 95.60p 97.60p 396715
24/01/2025 96.00p 98.20p 95.70p 97.00p 483057
23/01/2025 98.40p 99.35p 95.60p 95.70p 970630
22/01/2025 98.90p 100.60p 97.60p 98.40p 566959
21/01/2025 99.00p 99.70p 97.80p 98.80p 416913
20/01/2025 99.00p 99.72p 97.50p 97.50p 567090
17/01/2025 99.00p 100.56p 98.85p 99.00p 511201
16/01/2025 98.00p 99.42p 98.00p 99.00p 454879
15/01/2025 94.90p 98.10p 94.20p 98.10p 500687
14/01/2025 94.40p 94.40p 92.98p 93.10p 742318
13/01/2025 93.70p 94.53p 92.10p 92.70p 1199581
10/01/2025 92.60p 94.30p 92.60p 94.00p 1437073
09/01/2025 91.00p 93.60p 90.82p 91.20p 876882
08/01/2025 96.50p 96.88p 90.00p 90.00p 2243022
07/01/2025 101.00p 101.60p 96.68p 96.70p 675904
06/01/2025 102.00p 103.00p 100.20p 100.20p 1378741
03/01/2025 103.20p 103.59p 102.47p 103.00p 413623
02/01/2025 103.60p 104.54p 103.20p 103.40p 390126
31/12/2024 104.40p 106.40p 102.02p 105.60p 137816
30/12/2024 102.00p 104.00p 102.00p 103.20p 160461
27/12/2024 103.60p 104.00p 101.92p 103.20p 210271
24/12/2024 100.20p 102.60p 100.20p 102.60p 141300
23/12/2024 101.20p 101.51p 100.40p 101.00p 339885
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

*Close Price adjusted for both dividends and splits