90.00p-0.70 (-0.77%)02 May 2025, 16:35
Syncona Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 2, 2025 | 90.90p | 91.40p | 89.90p | 90.00p | 304,500 |
May 1, 2025 | 90.80p | 92.70p | 90.55p | 90.70p | 302,616 |
Apr 30, 2025 | 92.60p | 93.10p | 90.40p | 90.50p | 409,253 |
Apr 29, 2025 | 95.00p | 95.00p | 93.20p | 93.20p | 324,265 |
Apr 28, 2025 | 91.70p | 94.10p | 91.60p | 94.10p | 266,487 |
Apr 25, 2025 | 90.70p | 93.00p | 89.20p | 93.00p | 236,930 |
Apr 24, 2025 | 88.50p | 90.70p | 88.10p | 90.70p | 282,669 |
Apr 23, 2025 | 88.40p | 89.00p | 88.40p | 88.50p | 591,462 |
Apr 22, 2025 | 86.40p | 89.00p | 86.40p | 87.80p | 338,170 |
Apr 17, 2025 | 88.20p | 88.60p | 86.90p | 87.70p | 326,239 |
Apr 16, 2025 | 88.90p | 89.00p | 87.10p | 88.90p | 644,862 |
Apr 15, 2025 | 86.20p | 89.70p | 86.20p | 89.70p | 495,647 |
Apr 14, 2025 | 83.00p | 87.90p | 83.00p | 87.90p | 255,071 |
Apr 11, 2025 | 83.80p | 84.30p | 82.50p | 84.20p | 324,150 |
Apr 10, 2025 | 84.90p | 86.40p | 83.00p | 84.50p | 481,657 |
Apr 9, 2025 | 81.40p | 84.80p | 81.00p | 83.90p | 335,942 |
Apr 8, 2025 | 82.40p | 85.30p | 81.92p | 83.90p | 521,214 |
Apr 7, 2025 | 79.80p | 84.70p | 77.32p | 82.20p | 667,728 |
Apr 4, 2025 | 86.00p | 87.60p | 81.75p | 81.80p | 1,157,525 |
Apr 3, 2025 | 87.00p | 89.00p | 86.00p | 87.90p | 719,250 |
Apr 2, 2025 | 86.50p | 88.10p | 86.40p | 87.80p | 775,991 |
Apr 1, 2025 | 87.00p | 87.90p | 86.50p | 87.60p | 1,127,259 |
Mar 31, 2025 | 87.20p | 87.87p | 86.60p | 86.70p | 550,036 |
Mar 28, 2025 | 87.30p | 88.40p | 87.20p | 88.00p | 681,223 |
Mar 27, 2025 | 87.90p | 88.20p | 87.00p | 88.20p | 394,299 |
Mar 26, 2025 | 89.50p | 89.50p | 87.00p | 88.10p | 662,010 |
Mar 25, 2025 | 88.50p | 89.60p | 87.00p | 87.00p | 569,006 |
Mar 24, 2025 | 91.50p | 91.50p | 88.53p | 88.90p | 722,479 |
Mar 21, 2025 | 93.10p | 93.40p | 88.80p | 88.90p | 3,994,422 |
Mar 20, 2025 | 95.70p | 95.70p | 93.30p | 93.30p | 725,602 |
Mar 19, 2025 | 95.50p | 95.50p | 93.71p | 94.40p | 926,453 |
Mar 18, 2025 | 92.00p | 95.30p | 92.00p | 94.40p | 562,077 |
Mar 17, 2025 | 93.30p | 94.40p | 92.22p | 94.00p | 433,568 |
Mar 14, 2025 | 91.00p | 93.00p | 90.90p | 91.90p | 386,496 |
Mar 13, 2025 | 91.60p | 92.00p | 90.90p | 90.90p | 390,094 |
Mar 12, 2025 | 90.90p | 91.90p | 89.40p | 91.30p | 392,196 |
Mar 11, 2025 | 89.80p | 91.60p | 89.80p | 90.00p | 563,751 |
Mar 10, 2025 | 90.00p | 91.90p | 89.30p | 89.80p | 345,977 |
Mar 7, 2025 | 90.00p | 90.70p | 90.00p | 90.00p | 609,301 |
Mar 6, 2025 | 92.80p | 92.90p | 88.26p | 90.80p | 1,145,723 |
Mar 5, 2025 | 93.90p | 94.01p | 92.20p | 92.20p | 798,669 |
Mar 4, 2025 | 95.10p | 97.00p | 93.70p | 93.70p | 824,381 |
Mar 3, 2025 | 97.30p | 97.30p | 95.00p | 95.40p | 457,085 |
Feb 28, 2025 | 97.20p | 97.20p | 95.50p | 95.50p | 649,654 |
Feb 27, 2025 | 96.20p | 97.00p | 95.60p | 96.20p | 341,072 |
Feb 26, 2025 | 95.50p | 96.40p | 92.82p | 95.80p | 597,265 |
Feb 25, 2025 | 95.10p | 96.40p | 95.00p | 95.60p | 1,083,647 |
Feb 24, 2025 | 95.80p | 96.40p | 92.93p | 95.90p | 517,258 |
Feb 21, 2025 | 95.20p | 96.30p | 95.00p | 95.50p | 750,520 |
Feb 20, 2025 | 94.00p | 95.53p | 94.00p | 95.30p | 965,558 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 77.70 | 7.92 |
Clarkson PLC | 3,190.00 | 6.51 |
Senior PLC | 146.20 | 6.25 |
Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
Harbour Energy PLC | 160.90 | 5.23 |
International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Mobico Group PLC | 30.56 | -3.78 |
Just Group PLC | 138.00 | -2.95 |
Tbc Bank Group PLC | 4,700.00 | -2.89 |
Sirius Real Estate LD | 93.10 | -2.82 |
Ocado Group PLC | 274.20 | -2.80 |
Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.