Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Scynexis Ord (0L49) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.8914 0.8914 0.8914 0.8914 0
2nd Apr 2026 (Thu) 0.8914 0.8914 0.8914 0.8914 5,074
1st Apr 2026 (Wed) 0.8678 0.8678 0.8678 0.8678 12,356
31st Mar 2026 (Tue) 0.9027 0.9027 0.9027 0.9027 243,859
30th Mar 2026 (Mon) 0.8174 0.8174 0.8174 0.8174 25
27th Mar 2026 (Fri) 0.83 0.83 0.83 0.83 5,036
26th Mar 2026 (Thu) 0.8573 0.8573 0.8573 0.8573 26,909
25th Mar 2026 (Wed) 0.8801 0.8801 0.8801 0.8801 13
24th Mar 2026 (Tue) 0.8848 0.8848 0.8848 0.8848 3
23rd Mar 2026 (Mon) 0.89 0.89 0.89 0.89 1,137
20th Mar 2026 (Fri) 0.9276 0.9276 0.9276 0.9276 26
19th Mar 2026 (Thu) 0.8832 0.8832 0.8832 0.8832 99
18th Mar 2026 (Wed) 0.903919 0.903919 0.903919 0.903919 1,295
17th Mar 2026 (Tue) 0.899 0.899 0.899 0.899 55
16th Mar 2026 (Mon) 0.891 0.891 0.891 0.891 2,209
13th Mar 2026 (Fri) 0.8666 0.8666 0.8666 0.8666 458
12th Mar 2026 (Thu) 0.869 0.869 0.869 0.869 22
11th Mar 2026 (Wed) 0.8627 0.8627 0.8627 0.8627 1,308
10th Mar 2026 (Tue) 0.8974 0.8974 0.8974 0.8974 1,486
9th Mar 2026 (Mon) 0.8301 0.8301 0.8301 0.8301 2,368
6th Mar 2026 (Fri) 0.7452 0.7452 0.7452 0.7452 66
5th Mar 2026 (Thu) 0.7999 0.7999 0.7999 0.7999 2
4th Mar 2026 (Wed) 0.7601 0.7601 0.7601 0.7601 13
3rd Mar 2026 (Tue) 0.7241 0.7241 0.7241 0.7241 14
2nd Mar 2026 (Mon) 0.7436 0.7436 0.7436 0.7436 3,462
27th Feb 2026 (Fri) 0.7309 0.7309 0.7309 0.7309 2,103
26th Feb 2026 (Thu) 0.7264 0.7264 0.7264 0.7264 3,014
25th Feb 2026 (Wed) 0.7747 0.7747 0.7747 0.7747 110
24th Feb 2026 (Tue) 0.7999 0.7999 0.7999 0.7999 19
23rd Feb 2026 (Mon) 0.7867 0.7867 0.7867 0.7867 440
20th Feb 2026 (Fri) 0.83 0.83 0.83 0.83 358
19th Feb 2026 (Thu) 0.8225 0.8225 0.8225 0.8225 21,503
18th Feb 2026 (Wed) 0.7599 0.7599 0.7599 0.7599 3,200
17th Feb 2026 (Tue) 0.7599 0.7599 0.7599 0.7599 824
16th Feb 2026 (Mon) 0.7901 0.7901 0.7901 0.7901 0
13th Feb 2026 (Fri) 0.7678 0.7678 0.7678 0.7678 11,994
12th Feb 2026 (Thu) 0.7784 0.7784 0.7784 0.7784 2,570
11th Feb 2026 (Wed) 0.82 0.82 0.82 0.82 2,304
10th Feb 2026 (Tue) 0.8155 0.8155 0.8155 0.8155 8,777
9th Feb 2026 (Mon) 0.7301 0.7301 0.7301 0.7301 4,540
6th Feb 2026 (Fri) 0.7395 0.7395 0.7395 0.7395 184
FTSE 100 Latest
Value10,436.29
Change71.50