Shield Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	12.375	12.850	12.260	12.300	12.300	2,623,577
2023-09-25	11.300	12.500	11.300	12.500	12.500	3,215,323
2023-09-22	11.250	11.700	11.025	11.250	11.250	1,657,700
2023-09-21	11.000	11.495	10.500	11.250	11.250	2,083,061
2023-09-20	10.500	11.250	10.391	11.000	11.000	1,997,977
2023-09-19	10.625	10.750	10.250	10.500	10.500	479,900
2023-09-18	10.133	10.725	10.133	10.625	10.625	1,034,852
2023-09-15	10.560	10.560	10.000	10.125	10.125	743,249
2023-09-14	10.815	10.815	10.500	10.625	10.625	741,747
2023-09-13	11.375	11.500	10.875	10.875	10.875	438,110
2023-09-12	11.375	11.638	11.266	11.375	11.375	740,601
2023-09-11	11.250	11.540	11.000	11.375	11.375	6,289,360
2023-09-08	11.125	11.500	10.930	11.200	11.200	406,584
2023-09-07	10.750	11.500	10.666	11.125	11.125	447,415
2023-09-06	10.750	11.000	10.600	10.750	10.750	400,076
2023-09-05	11.375	11.500	10.500	10.750	10.750	904,104
2023-09-04	10.375	11.400	10.000	11.375	11.375	1,530,619
2023-09-01	10.025	10.713	9.860	10.375	10.375	731,842
2023-08-31	10.156	10.156	9.823	10.025	10.025	228,228
2023-08-30	10.500	10.900	10.000	10.250	10.250	1,805,706
2023-08-29	9.750	10.975	9.690	10.500	10.500	1,278,099
2023-08-25	9.750	10.000	9.500	9.750	9.750	62,312
2023-08-24	9.750	9.750	9.500	9.750	9.750	83,051
2023-08-23	9.850	9.925	9.500	9.750	9.750	1,681,074
2023-08-22	9.975	10.200	9.700	9.850	9.850	858,294
2023-08-21	9.850	10.250	9.706	10.250	10.250	435,498
2023-08-18	10.477	10.477	9.802	9.850	9.850	1,099,982
2023-08-17	10.625	10.900	10.255	10.500	10.500	327,732
2023-08-16	10.750	11.000	10.250	10.625	10.625	380,879
2023-08-15	11.125	11.250	10.508	10.750	10.750	457,528
2023-08-14	11.250	11.500	11.000	11.125	11.125	1,348,011
2023-08-11	11.250	11.400	11.000	11.250	11.250	1,812,876
2023-08-10	11.250	11.250	11.250	11.250	11.250	380,041
2023-08-09	10.920	11.500	10.920	11.250	11.250	3,682,673
2023-08-08	11.000	11.090	10.250	10.750	10.750	1,581,110
2023-08-07	11.375	11.750	10.750	11.000	11.000	909,431
2023-08-04	11.500	11.650	11.250	11.500	11.500	3,347,346
2023-08-03	11.500	11.895	11.250	11.500	11.500	5,499,210
2023-08-02	10.750	11.750	10.250	11.550	11.550	4,482,561
2023-08-01	10.750	11.000	10.200	10.750	10.750	1,684,011
2023-07-31	10.875	12.000	10.500	10.750	10.750	4,475,551
2023-07-28	9.750	12.000	9.700	11.000	11.000	11,826,363
2023-07-27	10.750	11.220	9.568	9.750	9.750	3,760,176
2023-07-26	9.150	11.000	9.000	10.800	10.800	6,186,047
2023-07-25	8.650	9.338	8.365	9.150	9.150	5,320,652
2023-07-24	9.900	10.000	8.602	9.800	9.800	8,379,023
2023-07-21	8.077	10.000	8.077	10.000	10.000	14,772,585
2023-07-20	7.500	8.400	7.500	7.900	7.900	7,828,033
2023-07-19	6.600	7.367	6.600	7.000	7.000	1,666,596
2023-07-18	6.650	6.800	6.350	6.400	6.400	620,337
2023-07-17	6.650	6.794	6.555	6.650	6.650	524,285
2023-07-14	6.900	7.000	6.400	6.650	6.650	1,262,887
2023-07-13	6.900	7.000	6.804	6.900	6.900	107,967
2023-07-12	6.950	7.100	6.800	6.900	6.900	265,310
2023-07-11	7.025	7.025	6.800	6.950	6.950	767,536
2023-07-10	7.050	7.100	7.000	7.050	7.050	353,477
2023-07-07	7.200	7.200	7.000	7.050	7.050	616,241
2023-07-06	7.501	7.501	7.100	7.200	7.200	862,488
2023-07-05	7.505	7.600	7.505	7.550	7.550	207,351
2023-07-04	7.505	7.625	7.505	7.550	7.550	329,617

← NewerPage 14 of 22 · 1,270 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.