Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.600 | 5.700 | 5.400 | 5.500 | 5.500 | 1,060,188 |
| 2026-10-22 | 5.700 | 5.800 | 5.500 | 5.600 | 5.600 | 1,215,611 |
| 2026-10-21 | 5.550 | 5.750 | 5.500 | 5.700 | 5.700 | 821,989 |
| 2026-10-20 | 5.350 | 5.570 | 5.330 | 5.550 | 5.550 | 2,992,185 |
| 2026-10-19 | 5.200 | 5.400 | 5.100 | 5.350 | 5.350 | 1,581,157 |
| 2026-10-16 | 5.200 | 5.300 | 5.100 | 5.200 | 5.200 | 590,835 |
| 2026-10-15 | 5.250 | 5.400 | 5.052 | 5.200 | 5.200 | 710,556 |
| 2026-10-14 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 213,812 |
| 2026-10-13 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 666,007 |
| 2026-10-12 | 5.300 | 5.400 | 5.175 | 5.250 | 5.250 | 745,052 |
| 2026-10-09 | 5.250 | 5.400 | 5.100 | 5.300 | 5.300 | 581,508 |
| 2026-10-08 | 5.450 | 5.600 | 4.950 | 5.250 | 5.250 | 3,562,696 |
| 2026-10-07 | 5.550 | 5.600 | 5.400 | 5.500 | 5.500 | 1,341,654 |
| 2026-10-06 | 5.950 | 6.000 | 5.500 | 5.600 | 5.600 | 2,166,798 |
| 2026-10-05 | 5.950 | 6.000 | 5.900 | 5.950 | 5.950 | 542,287 |
| 2026-10-02 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 1,289,841 |
| 2026-10-01 | 5.900 | 6.100 | 5.890 | 6.050 | 6.050 | 2,175,619 |
| 2026-09-30 | 5.600 | 6.020 | 5.500 | 6.020 | 6.020 | 3,115,032 |
| 2026-09-29 | 5.350 | 5.700 | 5.300 | 5.600 | 5.600 | 3,260,081 |
| 2026-09-28 | 5.200 | 5.460 | 5.100 | 5.460 | 5.460 | 1,897,639 |
| 2026-09-25 | 4.850 | 5.373 | 4.800 | 5.200 | 5.200 | 6,809,870 |
| 2026-09-24 | 4.850 | 5.000 | 4.710 | 4.850 | 4.850 | 2,396,248 |
| 2026-09-23 | 4.750 | 5.000 | 4.700 | 4.850 | 4.850 | 3,055,597 |
| 2026-09-22 | 4.750 | 4.800 | 4.720 | 4.750 | 4.750 | 728,393 |
| 2026-09-21 | 4.700 | 4.800 | 4.600 | 4.750 | 4.750 | 594,145 |
| 2026-09-18 | 4.700 | 4.800 | 4.600 | 4.700 | 4.700 | 755,157 |
| 2026-09-17 | 4.550 | 4.800 | 4.400 | 4.700 | 4.700 | 1,376,397 |
| 2026-09-16 | 4.450 | 4.700 | 4.400 | 4.550 | 4.550 | 1,646,105 |
| 2026-09-15 | 4.650 | 4.794 | 4.400 | 4.500 | 4.500 | 1,446,321 |
| 2026-09-14 | 4.700 | 4.900 | 4.505 | 4.650 | 4.650 | 2,414,100 |
| 2026-09-11 | 4.900 | 5.000 | 4.600 | 4.660 | 4.660 | 1,586,086 |
| 2026-09-10 | 5.050 | 5.200 | 4.700 | 4.900 | 4.900 | 2,753,018 |
| 2026-09-09 | 5.150 | 5.300 | 4.900 | 5.050 | 5.050 | 1,777,449 |
| 2026-09-08 | 5.450 | 5.600 | 4.826 | 5.150 | 5.150 | 6,452,215 |
| 2026-09-07 | 5.500 | 6.080 | 5.400 | 6.080 | 6.080 | 1,350,215 |
| 2026-09-04 | 5.550 | 5.600 | 5.400 | 5.500 | 5.500 | 1,479,928 |
| 2026-09-03 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 1,404,908 |
| 2026-09-02 | 5.300 | 5.800 | 5.220 | 5.800 | 5.800 | 3,280,463 |
| 2026-09-01 | 6.000 | 6.400 | 5.180 | 5.300 | 5.300 | 11,769,677 |
| 2026-08-28 | 5.550 | 6.360 | 5.525 | 6.100 | 6.100 | 12,625,633 |
| 2026-08-27 | 4.900 | 5.533 | 4.700 | 5.500 | 5.500 | 2,571,043 |
| 2026-08-26 | 4.850 | 5.000 | 4.703 | 4.950 | 4.950 | 2,773,251 |
| 2026-08-25 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 715,214 |
| 2026-08-24 | 4.850 | 5.000 | 4.700 | 4.700 | 4.700 | 1,429,474 |
| 2026-08-21 | 4.850 | 5.000 | 4.700 | 4.850 | 4.850 | 1,738,484 |
| 2026-08-20 | 4.400 | 5.200 | 4.310 | 4.900 | 4.900 | 8,085,372 |
| 2026-08-19 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 436,423 |
| 2026-08-18 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 1,026,860 |
| 2026-08-17 | 4.350 | 4.500 | 4.280 | 4.400 | 4.400 | 1,078,377 |
| 2026-08-14 | 4.500 | 4.700 | 4.226 | 4.350 | 4.350 | 3,609,811 |
| 2026-08-13 | 4.250 | 4.600 | 4.100 | 4.500 | 4.500 | 2,810,605 |
| 2026-08-12 | 3.950 | 4.300 | 3.900 | 4.200 | 4.200 | 4,130,008 |
| 2026-08-11 | 3.867 | 4.100 | 3.867 | 3.950 | 3.950 | 2,179,567 |
| 2026-08-10 | 3.800 | 3.900 | 3.755 | 3.850 | 3.850 | 1,399,174 |
| 2026-08-07 | 3.850 | 4.000 | 3.700 | 3.800 | 3.800 | 1,146,599 |
| 2026-08-06 | 4.000 | 4.100 | 3.850 | 3.850 | 3.850 | 800,205 |
| 2026-08-05 | 3.750 | 4.070 | 3.702 | 4.000 | 4.000 | 3,530,795 |
| 2026-08-04 | 3.900 | 4.000 | 3.700 | 3.700 | 3.700 | 5,191,786 |
| 2026-08-03 | 3.950 | 4.000 | 3.820 | 3.950 | 3.950 | 2,914,327 |
| 2026-07-31 | 4.450 | 4.500 | 3.802 | 3.950 | 3.950 | 17,094,740 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.