Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 2.250 | 2.300 | 2.191 | 2.250 | 2.250 | 949,325 |
| 2024-03-14 | 2.325 | 2.400 | 2.200 | 2.250 | 2.250 | 1,991,725 |
| 2024-03-13 | 2.325 | 2.325 | 2.250 | 2.325 | 2.325 | 1,134,479 |
| 2024-03-12 | 2.350 | 2.400 | 2.200 | 2.325 | 2.325 | 1,179,358 |
| 2024-03-11 | 2.525 | 2.600 | 2.300 | 2.350 | 2.350 | 3,827,789 |
| 2024-03-08 | 2.600 | 2.700 | 2.415 | 2.525 | 2.525 | 4,528,446 |
| 2024-03-07 | 2.450 | 2.700 | 2.350 | 2.600 | 2.600 | 6,738,717 |
| 2024-03-06 | 2.300 | 2.500 | 2.300 | 2.450 | 2.450 | 3,607,275 |
| 2024-03-05 | 2.250 | 2.400 | 2.200 | 2.300 | 2.300 | 1,575,083 |
| 2024-03-04 | 2.250 | 2.310 | 2.200 | 2.250 | 2.250 | 2,160,241 |
| 2024-03-01 | 2.250 | 2.300 | 2.200 | 2.250 | 2.250 | 2,383,260 |
| 2024-02-29 | 2.375 | 2.400 | 2.200 | 2.300 | 2.300 | 4,897,059 |
| 2024-02-28 | 2.450 | 2.513 | 2.353 | 2.500 | 2.500 | 4,135,671 |
| 2024-02-27 | 2.605 | 2.605 | 2.300 | 2.420 | 2.420 | 21,602,485 |
| 2024-02-26 | 2.850 | 2.900 | 2.523 | 2.650 | 2.650 | 4,750,442 |
| 2024-02-23 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 5,926,477 |
| 2024-02-22 | 2.750 | 3.110 | 2.700 | 2.900 | 2.900 | 44,627,210 |
| 2024-02-21 | 5.650 | 5.700 | 2.500 | 2.800 | 2.800 | 165,024,108 |
| 2024-02-20 | 5.800 | 5.800 | 5.601 | 5.650 | 5.650 | 2,027,372 |
| 2024-02-19 | 5.850 | 5.900 | 5.700 | 5.800 | 5.800 | 855,967 |
| 2024-02-16 | 5.800 | 5.900 | 5.760 | 5.850 | 5.850 | 979,180 |
| 2024-02-15 | 5.850 | 5.950 | 5.710 | 5.800 | 5.800 | 1,121,515 |
| 2024-02-14 | 5.850 | 5.900 | 5.800 | 5.860 | 5.860 | 740,638 |
| 2024-02-13 | 5.850 | 5.900 | 5.800 | 5.800 | 5.800 | 936,407 |
| 2024-02-12 | 5.950 | 6.000 | 5.800 | 5.850 | 5.850 | 456,218 |
| 2024-02-09 | 5.950 | 6.100 | 5.800 | 5.800 | 5.800 | 1,925,022 |
| 2024-02-08 | 6.050 | 6.100 | 5.900 | 5.950 | 5.950 | 1,059,126 |
| 2024-02-07 | 5.898 | 6.130 | 5.898 | 6.050 | 6.050 | 1,151,233 |
| 2024-02-06 | 6.100 | 6.110 | 5.800 | 5.850 | 5.850 | 915,358 |
| 2024-02-05 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 700,344 |
| 2024-02-02 | 6.080 | 6.325 | 6.080 | 6.150 | 6.150 | 2,548,110 |
| 2024-02-01 | 6.350 | 6.400 | 5.930 | 5.950 | 5.950 | 2,544,938 |
| 2024-01-31 | 6.300 | 6.500 | 6.250 | 6.350 | 6.350 | 2,968,144 |
| 2024-01-30 | 6.050 | 6.400 | 6.011 | 6.400 | 6.400 | 2,742,128 |
| 2024-01-29 | 6.250 | 6.300 | 6.010 | 6.100 | 6.100 | 2,243,189 |
| 2024-01-26 | 6.400 | 6.500 | 6.208 | 6.250 | 6.250 | 2,448,324 |
| 2024-01-25 | 6.500 | 6.500 | 6.330 | 6.400 | 6.400 | 598,188 |
| 2024-01-24 | 6.550 | 6.600 | 6.420 | 6.500 | 6.500 | 1,372,352 |
| 2024-01-23 | 6.847 | 6.847 | 6.500 | 6.550 | 6.550 | 1,157,207 |
| 2024-01-22 | 6.850 | 6.980 | 6.756 | 6.850 | 6.850 | 837,807 |
| 2024-01-19 | 6.800 | 7.100 | 6.778 | 6.860 | 6.860 | 2,440,124 |
| 2024-01-18 | 6.800 | 6.892 | 6.700 | 6.700 | 6.700 | 1,127,543 |
| 2024-01-17 | 7.100 | 7.140 | 6.730 | 6.800 | 6.800 | 1,343,011 |
| 2024-01-16 | 7.210 | 7.210 | 7.070 | 7.140 | 7.140 | 1,358,428 |
| 2024-01-15 | 7.650 | 7.700 | 7.250 | 7.340 | 7.340 | 2,015,189 |
| 2024-01-12 | 7.650 | 7.797 | 7.500 | 7.600 | 7.600 | 3,725,885 |
| 2024-01-11 | 7.550 | 7.775 | 7.505 | 7.650 | 7.650 | 1,151,418 |
| 2024-01-10 | 7.400 | 7.599 | 7.200 | 7.550 | 7.550 | 2,591,910 |
| 2024-01-09 | 7.150 | 7.497 | 7.015 | 7.380 | 7.380 | 2,939,227 |
| 2024-01-08 | 7.150 | 7.190 | 7.032 | 7.150 | 7.150 | 501,512 |
| 2024-01-05 | 7.150 | 7.200 | 6.922 | 7.150 | 7.150 | 2,899,745 |
| 2024-01-04 | 7.100 | 7.200 | 7.000 | 7.150 | 7.150 | 871,991 |
| 2024-01-03 | 7.050 | 7.200 | 6.900 | 7.140 | 7.140 | 924,382 |
| 2024-01-02 | 6.700 | 7.191 | 6.677 | 7.100 | 7.100 | 2,775,894 |
| 2023-12-29 | 6.600 | 6.790 | 6.500 | 6.700 | 6.700 | 963,280 |
| 2023-12-28 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 295,469 |
| 2023-12-27 | 6.450 | 6.655 | 6.400 | 6.600 | 6.600 | 356,056 |
| 2023-12-22 | 6.450 | 6.572 | 6.450 | 6.450 | 6.450 | 100,367 |
| 2023-12-21 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 216,930 |
| 2023-12-20 | 6.350 | 6.500 | 6.277 | 6.450 | 6.450 | 1,156,536 |
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.