Market data

Select a section

Syncona Limited NPV

(SYNC)
Sector: Closed End Investments
84.20p
-0.30p -0.36
Last updated: 16:49:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 83.80p 84.30p 82.50p 84.20p 324,165
10/04/2025 84.90p 86.40p 83.00p 84.50p 481,659
09/04/2025 81.40p 84.80p 81.00p 83.90p 335,942
08/04/2025 82.40p 85.30p 81.92p 83.90p 521,214
07/04/2025 79.80p 84.70p 77.32p 82.20p 667,728
04/04/2025 86.00p 87.60p 81.75p 81.80p 1,157,525
03/04/2025 87.00p 89.00p 86.00p 87.90p 719,250
02/04/2025 86.50p 88.10p 86.40p 87.80p 775,992
01/04/2025 87.00p 87.90p 86.50p 87.60p 1,127,265
31/03/2025 87.20p 87.87p 86.60p 86.70p 550,037
28/03/2025 87.30p 88.40p 87.20p 88.00p 681,222
27/03/2025 87.90p 88.20p 87.00p 88.20p 394,300
26/03/2025 89.50p 89.50p 87.00p 88.10p 662,010
25/03/2025 88.50p 89.60p 87.00p 87.00p 569,007
24/03/2025 91.50p 91.50p 88.53p 88.90p 722,479
21/03/2025 93.10p 93.40p 88.80p 88.90p 3,994,422
20/03/2025 95.70p 95.70p 93.30p 93.30p 725,603
19/03/2025 95.50p 95.50p 93.71p 94.40p 926,453
18/03/2025 92.00p 95.30p 92.00p 94.40p 562,078
17/03/2025 93.30p 94.40p 92.22p 94.00p 433,568
14/03/2025 91.00p 93.00p 90.90p 91.90p 386,497
13/03/2025 91.60p 92.00p 90.90p 90.90p 390,094
12/03/2025 90.90p 91.90p 89.40p 91.30p 392,196
11/03/2025 89.80p 91.60p 89.80p 90.00p 563,752
10/03/2025 90.00p 91.90p 89.30p 89.80p 345,977
07/03/2025 90.00p 90.70p 90.00p 90.00p 609,301
06/03/2025 92.80p 92.90p 88.26p 90.80p 1,145,724
05/03/2025 93.90p 94.01p 92.20p 92.20p 798,669
04/03/2025 95.10p 97.00p 93.70p 93.70p 824,382
03/03/2025 97.30p 97.30p 95.00p 95.40p 457,085
28/02/2025 97.20p 97.20p 95.50p 95.50p 649,654
27/02/2025 96.20p 97.00p 95.60p 96.20p 341,072
26/02/2025 95.50p 96.40p 92.82p 95.80p 597,265
25/02/2025 95.10p 96.40p 95.00p 95.60p 1,083,647
24/02/2025 95.80p 96.40p 92.93p 95.90p 517,258
21/02/2025 95.20p 96.30p 95.00p 95.50p 750,520
20/02/2025 94.00p 95.53p 94.00p 95.30p 965,558
19/02/2025 93.60p 95.00p 92.12p 94.90p 821,704
18/02/2025 93.00p 93.70p 91.04p 92.60p 394,034
17/02/2025 90.70p 93.10p 90.50p 91.90p 385,599
14/02/2025 90.50p 91.59p 89.96p 90.00p 835,933
13/02/2025 90.50p 91.53p 90.40p 90.40p 837,525
12/02/2025 90.50p 91.06p 90.00p 90.40p 589,919
11/02/2025 91.50p 92.11p 90.50p 90.80p 642,329
10/02/2025 93.80p 93.80p 91.40p 91.40p 383,453
07/02/2025 92.00p 93.17p 92.00p 92.50p 474,786
06/02/2025 93.00p 93.11p 91.80p 91.80p 929,585
05/02/2025 90.00p 93.70p 90.00p 91.60p 4,430,736
04/02/2025 91.00p 92.32p 90.00p 91.60p 2,491,167
03/02/2025 94.30p 95.90p 91.60p 91.60p 1,151,335
31/01/2025 96.00p 97.00p 94.60p 95.10p 906,248
30/01/2025 96.00p 97.30p 96.00p 96.90p 367,317
29/01/2025 98.00p 99.10p 97.80p 97.80p 549,227
28/01/2025 97.80p 99.00p 97.10p 98.00p 405,736
27/01/2025 97.00p 98.40p 95.60p 97.60p 396,715
24/01/2025 96.00p 98.20p 95.70p 97.00p 483,057
23/01/2025 98.40p 99.35p 95.60p 95.70p 970,630
22/01/2025 98.90p 100.60p 97.60p 98.40p 566,959
21/01/2025 99.00p 99.70p 97.80p 98.80p 416,913
20/01/2025 99.00p 99.72p 97.50p 97.50p 567,090
17/01/2025 99.00p 100.56p 98.85p 99.00p 511,201
16/01/2025 98.00p 99.42p 98.00p 98.10p 454,879
15/01/2025 94.90p 98.10p 94.20p 98.10p 500,687
14/01/2025 94.40p 94.40p 92.98p 93.10p 742,318
13/01/2025 93.70p 94.53p 92.10p 92.70p 1,199,581
10/01/2025 92.60p 94.30p 92.60p 94.00p 1,437,073
09/01/2025 91.00p 93.60p 90.83p 91.20p 876,882
08/01/2025 96.50p 96.88p 90.00p 90.00p 2,243,022
07/01/2025 101.00p 101.60p 96.68p 96.70p 675,904
06/01/2025 102.00p 103.00p 100.20p 100.20p 1,378,741
03/01/2025 103.20p 103.59p 102.47p 103.00p 413,623
02/01/2025 103.60p 104.54p 103.20p 103.40p 390,126
01/01/2025 104.40p 106.40p 102.02p 105.60p 137,816
31/12/2024 104.40p 106.40p 102.02p 105.60p 137,816
30/12/2024 102.00p 104.00p 102.00p 103.20p 160,461
27/12/2024 103.60p 104.00p 101.92p 103.20p 210,271
26/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
25/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
24/12/2024 100.20p 102.60p 100.20p 102.60p 141,300
23/12/2024 101.20p 101.51p 100.40p 101.00p 339,885
20/12/2024 100.20p 100.80p 99.80p 99.80p 1,725,640
19/12/2024 101.80p 101.80p 99.60p 99.60p 1,032,233
18/12/2024 103.60p 103.60p 101.60p 101.60p 615,828
17/12/2024 103.20p 104.91p 102.20p 102.40p 458,299
16/12/2024 103.00p 104.71p 102.71p 103.60p 459,679
13/12/2024 104.80p 105.00p 102.20p 102.80p 495,761
12/12/2024 103.00p 104.10p 102.40p 103.00p 246,460
11/12/2024 102.40p 102.40p 101.80p 102.40p 299,750
10/12/2024 102.00p 103.20p 101.40p 102.00p 331,737
09/12/2024 102.40p 104.20p 102.40p 102.80p 354,571
06/12/2024 104.20p 104.20p 101.80p 102.60p 452,007
05/12/2024 103.40p 103.40p 101.80p 102.00p 555,593
04/12/2024 102.20p 104.00p 101.82p 102.20p 499,681
03/12/2024 103.60p 103.98p 102.20p 102.20p 657,849
02/12/2024 103.60p 103.80p 102.10p 103.60p 639,780
29/11/2024 101.60p 103.07p 101.59p 102.60p 466,679
28/11/2024 101.00p 102.40p 101.00p 101.00p 462,968
27/11/2024 100.40p 101.60p 100.00p 101.00p 1,297,892
26/11/2024 100.20p 101.08p 99.40p 100.40p 442,306
25/11/2024 100.20p 101.00p 99.48p 100.40p 931,367
22/11/2024 99.70p 100.20p 99.20p 99.70p 552,324
21/11/2024 99.50p 100.82p 99.50p 99.70p 482,080
20/11/2024 100.00p 100.94p 99.40p 99.50p 930,331
19/11/2024 102.00p 104.20p 98.21p 99.80p 1,288,265
18/11/2024 106.80p 106.80p 102.00p 102.20p 948,723
15/11/2024 111.60p 112.20p 106.80p 111.60p 1,210,596
14/11/2024 113.40p 113.40p 111.60p 111.60p 574,247
13/11/2024 114.60p 114.60p 112.20p 112.80p 311,552
12/11/2024 113.40p 113.64p 111.80p 112.80p 647,933
11/11/2024 111.40p 115.00p 111.40p 113.80p 1,889,436
08/11/2024 109.00p 111.60p 108.40p 111.00p 435,320
07/11/2024 107.40p 109.26p 107.20p 109.00p 1,696,469
06/11/2024 110.00p 110.00p 107.00p 107.00p 678,187
05/11/2024 108.40p 110.00p 106.40p 106.40p 436,570
04/11/2024 109.00p 110.80p 108.28p 109.00p 164,638
01/11/2024 108.80p 109.40p 108.00p 109.20p 352,443
31/10/2024 109.20p 109.80p 108.20p 108.20p 345,902
30/10/2024 109.00p 110.09p 108.66p 109.40p 732,929
29/10/2024 108.80p 110.00p 108.36p 109.00p 1,052,199
28/10/2024 108.20p 110.00p 108.20p 110.00p 556,482
25/10/2024 109.20p 110.73p 108.20p 108.60p 1,331,512
24/10/2024 111.20p 111.27p 109.00p 111.20p 957,290
23/10/2024 109.80p 111.20p 109.73p 110.00p 419,764
22/10/2024 109.00p 110.20p 108.60p 110.00p 940,418
21/10/2024 107.00p 109.00p 106.01p 109.00p 421,920
18/10/2024 102.80p 107.20p 102.10p 107.20p 628,577
17/10/2024 101.00p 103.50p 101.00p 103.40p 1,706,433
16/10/2024 103.20p 103.20p 101.00p 101.00p 2,468,862
15/10/2024 108.40p 108.80p 102.40p 102.40p 792,555
14/10/2024 109.20p 109.60p 108.40p 108.60p 486,064

Market data

Select a section