Shield Therapeutics plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.300	6.400	6.220	6.400	6.400	1,194,257
2023-12-18	6.400	6.500	6.200	6.300	6.300	2,509,871
2023-12-15	6.400	6.500	6.300	6.400	6.400	722,841
2023-12-14	6.450	6.495	6.300	6.300	6.300	596,058
2023-12-13	6.600	6.700	6.405	6.450	6.450	1,596,343
2023-12-12	6.600	6.630	6.500	6.600	6.600	545,648
2023-12-11	6.290	6.700	6.290	6.500	6.500	3,577,911
2023-12-08	6.550	6.600	6.220	6.250	6.250	2,687,822
2023-12-07	6.450	6.840	6.250	6.550	6.550	13,261,024
2023-12-06	6.100	6.200	6.058	6.150	6.150	2,073,397
2023-12-05	6.150	6.200	6.000	6.100	6.100	1,129,702
2023-12-04	6.212	6.212	6.100	6.150	6.150	1,368,511
2023-12-01	6.068	6.498	6.068	6.300	6.300	4,401,698
2023-11-30	6.050	6.100	6.010	6.050	6.050	3,242,927
2023-11-29	6.000	6.100	5.901	6.050	6.050	2,315,085
2023-11-28	5.900	6.400	5.877	6.000	6.000	6,711,883
2023-11-27	5.900	5.933	5.720	5.800	5.800	2,077,815
2023-11-24	6.000	6.080	5.875	5.900	5.900	1,675,239
2023-11-23	6.050	6.100	5.911	6.000	6.000	933,695
2023-11-22	6.300	6.400	6.000	6.050	6.050	1,022,785
2023-11-21	6.050	6.400	6.011	6.300	6.300	5,076,818
2023-11-20	6.050	6.100	6.000	6.050	6.050	793,649
2023-11-17	6.050	6.100	6.000	6.050	6.050	376,512
2023-11-16	6.000	6.100	6.000	6.050	6.050	564,122
2023-11-15	5.900	6.078	5.800	6.000	6.000	2,824,070
2023-11-14	5.950	6.000	5.820	5.900	5.900	626,084
2023-11-13	5.950	5.950	5.900	5.950	5.950	567,008
2023-11-10	6.050	6.100	5.908	5.940	5.940	1,102,187
2023-11-09	6.050	6.100	5.935	6.050	6.050	991,023
2023-11-08	6.100	6.100	5.950	6.050	6.050	1,456,767
2023-11-07	6.300	6.400	6.010	6.100	6.100	1,478,836
2023-11-06	6.300	6.400	6.200	6.300	6.300	332,267
2023-11-03	6.100	6.330	6.041	6.300	6.300	654,590
2023-11-02	6.150	6.200	6.000	6.100	6.100	736,023
2023-11-01	6.350	6.400	6.100	6.150	6.150	792,736
2023-10-31	6.300	6.400	6.220	6.350	6.350	438,294
2023-10-30	5.990	6.400	5.990	6.300	6.300	2,186,794
2023-10-27	6.050	6.100	5.821	5.900	5.900	1,683,370
2023-10-26	6.150	6.170	6.003	6.050	6.050	263,751
2023-10-25	6.200	6.200	6.074	6.150	6.150	509,545
2023-10-24	6.300	6.400	6.131	6.200	6.200	467,716
2023-10-23	6.300	6.400	6.150	6.300	6.300	240,508
2023-10-20	6.350	6.400	6.210	6.300	6.300	403,753
2023-10-19	6.600	6.670	6.210	6.600	6.600	1,457,263
2023-10-18	5.970	6.600	5.970	6.600	6.600	6,080,656
2023-10-17	6.050	6.100	5.900	5.950	5.950	1,916,378
2023-10-16	6.200	6.300	6.000	6.050	6.050	906,749
2023-10-13	6.150	6.200	6.000	6.200	6.200	3,310,023
2023-10-12	6.600	6.600	5.900	6.040	6.040	9,566,163
2023-10-11	6.900	6.900	6.520	6.700	6.700	2,955,976
2023-10-10	7.150	7.200	6.900	6.900	6.900	626,724
2023-10-09	7.300	7.400	7.100	7.150	7.150	896,580
2023-10-06	7.250	7.400	7.210	7.300	7.300	2,187,653
2023-10-05	7.200	7.300	7.160	7.250	7.250	1,545,853
2023-10-04	7.450	7.500	7.000	7.300	7.300	2,248,681
2023-10-03	7.550	7.695	7.400	7.450	7.450	2,198,156
2023-10-02	7.650	7.700	7.405	7.550	7.550	5,587,074
2023-09-29	7.650	7.900	7.600	7.650	7.650	11,165,240
2023-09-28	8.250	8.700	7.425	7.700	7.700	31,595,353
2023-09-27	12.250	12.500	9.500	9.750	9.750	7,872,830

← NewerPage 13 of 22 · 1,262 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.