Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.675 | 4.895 | 4.675 | 4.850 | 4.850 | 2,379,082 |
| 2024-09-04 | 5.345 | 5.345 | 4.444 | 4.500 | 4.500 | 17,810,005 |
| 2024-09-03 | 5.450 | 5.870 | 5.130 | 5.300 | 5.300 | 13,437,607 |
| 2024-09-02 | 5.150 | 5.500 | 4.811 | 5.340 | 5.340 | 9,178,730 |
| 2024-08-30 | 4.400 | 5.200 | 4.300 | 5.000 | 5.000 | 9,500,994 |
| 2024-08-29 | 4.300 | 4.500 | 4.210 | 4.400 | 4.400 | 3,313,253 |
| 2024-08-28 | 4.100 | 4.395 | 4.000 | 4.250 | 4.250 | 3,482,166 |
| 2024-08-27 | 4.150 | 4.400 | 3.900 | 4.100 | 4.100 | 6,390,185 |
| 2024-08-23 | 3.500 | 3.800 | 3.400 | 3.800 | 3.800 | 4,077,074 |
| 2024-08-22 | 3.600 | 3.600 | 3.200 | 3.450 | 3.450 | 3,842,628 |
| 2024-08-21 | 3.700 | 3.700 | 3.500 | 3.650 | 3.650 | 1,273,645 |
| 2024-08-20 | 3.800 | 3.900 | 3.600 | 3.700 | 3.700 | 2,452,350 |
| 2024-08-19 | 3.800 | 3.900 | 3.700 | 3.800 | 3.800 | 2,089,864 |
| 2024-08-16 | 4.100 | 4.200 | 3.700 | 3.800 | 3.800 | 2,272,658 |
| 2024-08-15 | 3.950 | 4.300 | 3.900 | 4.100 | 4.100 | 4,194,700 |
| 2024-08-14 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 2,349,244 |
| 2024-08-13 | 3.850 | 4.300 | 3.730 | 4.000 | 4.000 | 4,802,167 |
| 2024-08-12 | 4.100 | 4.400 | 3.708 | 3.850 | 3.850 | 11,338,744 |
| 2024-08-09 | 3.500 | 4.200 | 3.400 | 4.100 | 4.100 | 10,892,761 |
| 2024-08-08 | 2.950 | 3.700 | 2.900 | 3.500 | 3.500 | 18,463,861 |
| 2024-08-07 | 3.050 | 3.400 | 2.900 | 2.950 | 2.950 | 7,613,193 |
| 2024-08-06 | 2.550 | 3.070 | 2.500 | 3.050 | 3.050 | 8,961,165 |
| 2024-08-05 | 2.600 | 2.600 | 2.500 | 2.590 | 2.590 | 4,187,527 |
| 2024-08-02 | 2.950 | 3.000 | 2.600 | 2.650 | 2.650 | 6,031,461 |
| 2024-08-01 | 2.650 | 3.300 | 2.510 | 3.000 | 3.000 | 18,679,271 |
| 2024-07-31 | 2.050 | 2.700 | 2.000 | 2.600 | 2.600 | 11,667,643 |
| 2024-07-30 | 2.025 | 2.100 | 1.950 | 2.000 | 2.000 | 4,272,852 |
| 2024-07-29 | 2.050 | 2.050 | 1.950 | 2.025 | 2.025 | 756,524 |
| 2024-07-26 | 2.075 | 2.120 | 1.950 | 2.050 | 2.050 | 1,136,278 |
| 2024-07-25 | 2.200 | 2.250 | 1.900 | 2.075 | 2.075 | 8,246,314 |
| 2024-07-24 | 1.800 | 2.800 | 1.700 | 2.200 | 2.200 | 43,185,142 |
| 2024-07-23 | 1.601 | 1.700 | 1.601 | 1.700 | 1.700 | 1,348,296 |
| 2024-07-22 | 1.600 | 1.628 | 1.570 | 1.600 | 1.600 | 224,352 |
| 2024-07-19 | 1.575 | 1.650 | 1.560 | 1.600 | 1.600 | 1,403,578 |
| 2024-07-18 | 1.600 | 1.615 | 1.552 | 1.600 | 1.600 | 230,089 |
| 2024-07-17 | 1.600 | 1.650 | 1.550 | 1.600 | 1.600 | 530,863 |
| 2024-07-16 | 1.600 | 1.640 | 1.550 | 1.600 | 1.600 | 1,080,335 |
| 2024-07-15 | 1.650 | 1.700 | 1.501 | 1.600 | 1.600 | 2,764,166 |
| 2024-07-12 | 1.650 | 1.700 | 1.550 | 1.650 | 1.650 | 303,382 |
| 2024-07-11 | 1.650 | 1.695 | 1.600 | 1.650 | 1.650 | 1,649,343 |
| 2024-07-10 | 1.650 | 1.675 | 1.600 | 1.650 | 1.650 | 209,388 |
| 2024-07-09 | 1.750 | 1.775 | 1.616 | 1.650 | 1.650 | 1,281,167 |
| 2024-07-08 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 769,913 |
| 2024-07-05 | 1.750 | 1.800 | 1.700 | 1.750 | 1.750 | 250,114 |
| 2024-07-04 | 1.750 | 1.750 | 1.700 | 1.750 | 1.750 | 684,932 |
| 2024-07-03 | 1.800 | 2.000 | 1.700 | 1.750 | 1.750 | 4,570,210 |
| 2024-07-02 | 1.800 | 1.800 | 1.600 | 1.650 | 1.650 | 2,177,137 |
| 2024-07-01 | 1.850 | 1.900 | 1.700 | 1.800 | 1.800 | 577,609 |
| 2024-06-28 | 1.850 | 1.880 | 1.750 | 1.850 | 1.850 | 572,013 |
| 2024-06-27 | 1.850 | 1.884 | 1.805 | 1.850 | 1.850 | 1,601,121 |
| 2024-06-26 | 1.950 | 2.000 | 1.800 | 1.850 | 1.850 | 1,198,684 |
| 2024-06-25 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 181,569 |
| 2024-06-24 | 1.950 | 1.985 | 1.850 | 1.950 | 1.950 | 1,089,254 |
| 2024-06-21 | 2.015 | 2.015 | 1.800 | 1.950 | 1.950 | 1,899,144 |
| 2024-06-20 | 1.927 | 2.100 | 1.927 | 2.050 | 2.050 | 3,950,890 |
| 2024-06-19 | 1.950 | 1.993 | 1.800 | 1.900 | 1.900 | 721,176 |
| 2024-06-18 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 803,682 |
| 2024-06-17 | 2.050 | 2.100 | 1.900 | 1.950 | 1.950 | 1,643,506 |
| 2024-06-14 | 2.050 | 2.200 | 2.000 | 2.050 | 2.050 | 690,953 |
| 2024-06-13 | 2.050 | 2.100 | 2.000 | 2.050 | 2.050 | 426,703 |
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.