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
12th May 2026 (Tue) 0.7648 0.7648 0.7648 0.7648 8,845
11th May 2026 (Mon) 0.8394 0.8394 0.8394 0.8394 10,682
8th May 2026 (Fri) 0.9308 0.9308 0.9308 0.9308 3,854
7th May 2026 (Thu) 0.9601 0.9601 0.9601 0.9601 344
6th May 2026 (Wed) 0.9499 0.9499 0.9499 0.9499 822
5th May 2026 (Tue) 0.9499 0.9499 0.9499 0.9499 121
4th May 2026 (Mon) 1.00 1.00 1.00 1.00 0
1st May 2026 (Fri) 1.00 1.00 1.00 1.00 7,007
30th Apr 2026 (Thu) 0.9497 0.9497 0.9497 0.9497 133
29th Apr 2026 (Wed) 0.94 0.94 0.94 0.94 198
28th Apr 2026 (Tue) 0.9756 0.9756 0.9756 0.9756 2,434
27th Apr 2026 (Mon) 1.05 1.05 1.05 1.05 937
24th Apr 2026 (Fri) 1.00 1.00 1.00 1.00 1,288
23rd Apr 2026 (Thu) 0.9601 0.9601 0.9601 0.9601 19,403
22nd Apr 2026 (Wed) 1.02 1.02 1.02 1.02 64
21st Apr 2026 (Tue) 1.05 1.05 1.05 1.05 1,268
20th Apr 2026 (Mon) 1.06 1.06 1.06 1.06 3,536
17th Apr 2026 (Fri) 1.13 1.13 1.13 1.13 2,027
16th Apr 2026 (Thu) 1.07 1.07 1.07 1.07 8,692
15th Apr 2026 (Wed) 1.12 1.12 1.12 1.12 14,253
14th Apr 2026 (Tue) 1.04 1.04 1.04 1.04 8,378
13th Apr 2026 (Mon) 1.02 1.02 1.02 1.02 4,049
10th Apr 2026 (Fri) 0.9901 0.9901 0.9901 0.9901 9,798
9th Apr 2026 (Thu) 0.9899 0.9899 0.9899 0.9899 1,459
8th Apr 2026 (Wed) 0.985 0.985 0.985 0.985 1,508
7th Apr 2026 (Tue) 0.9397 0.9397 0.9397 0.9397 2,763
6th Apr 2026 (Mon) 0.8914 0.8914 0.8914 0.8914 0
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
FTSE 100 Latest
Value10,325.35
Change60.03