Shares Magazine
96.67p-0.03 (-0.03%)15 Jul 2025, 10:12
Syncona Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 96.70p | 96.70p | 95.26p | 96.70p | 1,260,635 |
| Jul 11, 2025 | 96.00p | 96.70p | 95.10p | 96.40p | 194,448 |
| Jul 10, 2025 | 95.40p | 96.00p | 94.57p | 95.80p | 215,504 |
| Jul 9, 2025 | 95.10p | 95.50p | 94.00p | 95.50p | 436,145 |
| Jul 8, 2025 | 94.00p | 95.40p | 93.90p | 95.10p | 633,284 |
| Jul 7, 2025 | 95.00p | 95.00p | 93.56p | 94.00p | 219,158 |
| Jul 4, 2025 | 92.70p | 94.11p | 92.70p | 93.70p | 158,634 |
| Jul 3, 2025 | 93.30p | 94.30p | 92.30p | 94.30p | 2,901,183 |
| Jul 2, 2025 | 94.00p | 95.10p | 93.05p | 93.30p | 1,275,533 |
| Jul 1, 2025 | 92.60p | 95.00p | 92.50p | 93.30p | 248,059 |
| Jun 30, 2025 | 92.20p | 94.01p | 92.20p | 92.60p | 217,207 |
| Jun 27, 2025 | 92.20p | 93.20p | 92.20p | 93.10p | 247,943 |
| Jun 26, 2025 | 93.10p | 94.90p | 92.20p | 92.20p | 169,573 |
| Jun 25, 2025 | 94.40p | 94.40p | 92.30p | 93.00p | 595,795 |
| Jun 24, 2025 | 93.10p | 95.20p | 93.10p | 93.70p | 742,478 |
| Jun 23, 2025 | 93.40p | 95.00p | 92.30p | 93.00p | 249,706 |
| Jun 20, 2025 | 94.20p | 94.70p | 92.10p | 94.00p | 836,640 |
| Jun 19, 2025 | 91.00p | 95.80p | 91.00p | 93.30p | 1,523,133 |
| Jun 18, 2025 | 89.00p | 89.80p | 87.90p | 89.00p | 296,355 |
| Jun 17, 2025 | 88.20p | 89.88p | 87.90p | 88.40p | 502,221 |
| Jun 16, 2025 | 88.70p | 90.80p | 87.12p | 89.90p | 393,299 |
| Jun 13, 2025 | 85.00p | 88.50p | 85.00p | 88.50p | 306,378 |
| Jun 12, 2025 | 85.00p | 87.60p | 85.00p | 87.60p | 372,122 |
| Jun 11, 2025 | 85.50p | 86.50p | 85.20p | 86.50p | 441,334 |
| Jun 10, 2025 | 84.00p | 86.90p | 84.00p | 86.20p | 490,079 |
| Jun 9, 2025 | 83.50p | 86.05p | 83.50p | 86.00p | 186,399 |
| Jun 6, 2025 | 83.60p | 85.00p | 82.78p | 85.00p | 295,026 |
| Jun 5, 2025 | 80.60p | 84.70p | 79.83p | 84.70p | 264,594 |
| Jun 4, 2025 | 80.00p | 80.90p | 79.60p | 80.50p | 883,178 |
| Jun 3, 2025 | 80.70p | 81.80p | 79.70p | 79.70p | 471,591 |
| Jun 2, 2025 | 81.60p | 83.59p | 80.70p | 81.10p | 842,549 |
| May 30, 2025 | 84.00p | 85.00p | 80.00p | 80.00p | 890,719 |
| May 29, 2025 | 85.00p | 85.80p | 84.00p | 84.00p | 330,854 |
| May 28, 2025 | 84.70p | 86.80p | 84.70p | 84.70p | 377,201 |
| May 27, 2025 | 84.70p | 86.80p | 84.70p | 84.70p | 385,889 |
| May 23, 2025 | 85.20p | 86.50p | 85.20p | 86.00p | 401,255 |
| May 22, 2025 | 88.50p | 88.50p | 84.00p | 85.10p | 409,907 |
| May 21, 2025 | 86.00p | 87.30p | 85.63p | 85.80p | 397,809 |
| May 20, 2025 | 86.00p | 87.00p | 85.80p | 86.00p | 386,846 |
| May 19, 2025 | 86.00p | 88.70p | 86.00p | 86.10p | 347,670 |
| May 16, 2025 | 86.00p | 88.60p | 86.00p | 86.00p | 402,527 |
| May 15, 2025 | 88.20p | 88.20p | 86.20p | 86.90p | 586,607 |
| May 14, 2025 | 88.40p | 88.79p | 87.00p | 87.00p | 327,693 |
| May 13, 2025 | 88.60p | 90.00p | 88.20p | 88.80p | 175,972 |
| May 12, 2025 | 89.00p | 90.90p | 88.40p | 88.40p | 322,190 |
| May 9, 2025 | 89.00p | 89.90p | 88.30p | 89.00p | 221,788 |
| May 8, 2025 | 89.10p | 90.80p | 88.20p | 88.50p | 288,819 |
| May 7, 2025 | 90.00p | 91.90p | 88.20p | 89.00p | 569,137 |
| May 6, 2025 | 89.80p | 91.70p | 89.40p | 90.00p | 1,100,287 |
| May 2, 2025 | 90.90p | 91.40p | 89.90p | 90.00p | 304,500 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 374.75 | 15.48 |
| Trustpilot Group PLC | 282.60 | 11.88 |
| Genus PLC | 2,354.15 | 5.33 |
| Experian PLC | 4,046.00 | 5.01 |
| Wpp PLC | 429.30 | 3.55 |
| Ocado Group PLC | 240.20 | 3.22 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 381.30 | -8.45 |
| B&M European Value Retail S.A. | 238.29 | -7.53 |
| Convatec Group PLC | 248.00 | -4.25 |
| Fresnillo PLC | 1,482.00 | -3.89 |
| Persimmon PLC | 1,185.50 | -2.63 |
| 4Imprint Group PLC | 3,629.90 | -2.29 |