Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 6.650 | 6.650 | 6.100 | 6.200 | 6.200 | 8,979,776 |
| 2023-01-06 | 6.750 | 6.900 | 6.000 | 6.500 | 6.500 | 51,040,444 |
| 2023-01-05 | 7.050 | 7.300 | 6.600 | 6.600 | 6.600 | 19,479,844 |
| 2023-01-04 | 7.050 | 7.200 | 6.900 | 7.050 | 7.050 | 836,341 |
| 2023-01-03 | 7.050 | 7.200 | 6.900 | 7.050 | 7.050 | 2,262,945 |
| 2022-12-30 | 7.050 | 7.050 | 6.900 | 7.050 | 7.050 | 269,161 |
| 2022-12-29 | 7.050 | 7.200 | 6.900 | 7.050 | 7.050 | 544,512 |
| 2022-12-28 | 7.050 | 7.200 | 6.900 | 7.050 | 7.050 | 3,017,136 |
| 2022-12-23 | 6.950 | 7.200 | 6.800 | 7.050 | 7.050 | 2,650,520 |
| 2022-12-22 | 6.925 | 7.150 | 6.850 | 6.950 | 6.950 | 1,440,997 |
| 2022-12-21 | 7.000 | 7.200 | 6.890 | 6.925 | 6.925 | 761,306 |
| 2022-12-20 | 6.900 | 7.050 | 6.850 | 7.000 | 7.000 | 8,032,787 |
| 2022-12-19 | 6.750 | 7.500 | 6.500 | 6.900 | 6.900 | 3,684,161 |
| 2022-12-16 | 7.125 | 7.500 | 6.560 | 6.750 | 6.750 | 923,301 |
| 2022-12-15 | 7.125 | 7.500 | 6.750 | 7.000 | 6.800 | 577,257 |
| 2022-12-14 | 7.125 | 7.500 | 6.500 | 7.125 | 6.921 | 4,873,154 |
| 2022-12-13 | 6.750 | 7.750 | 6.200 | 7.000 | 6.800 | 4,424,692 |
| 2022-12-12 | 7.000 | 7.000 | 6.500 | 6.750 | 6.557 | 22,735 |
| 2022-12-09 | 7.000 | 7.000 | 6.500 | 6.750 | 6.557 | 400,329 |
| 2022-12-08 | 7.125 | 7.125 | 6.750 | 7.125 | 6.921 | 150,815 |
| 2022-12-07 | 7.150 | 7.500 | 6.820 | 7.150 | 6.946 | 52,058 |
| 2022-12-06 | 7.125 | 7.500 | 6.765 | 7.150 | 6.946 | 187,820 |
| 2022-12-05 | 7.250 | 7.300 | 6.700 | 7.000 | 6.800 | 245,914 |
| 2022-12-02 | 7.750 | 8.000 | 7.050 | 7.250 | 7.043 | 239,267 |
| 2022-12-01 | 7.750 | 8.000 | 7.350 | 7.750 | 7.529 | 593,204 |
| 2022-11-30 | 8.750 | 9.000 | 7.550 | 7.750 | 7.529 | 254,098 |
| 2022-11-29 | 9.300 | 9.300 | 8.250 | 8.750 | 8.500 | 356,785 |
| 2022-11-28 | 10.500 | 10.500 | 9.500 | 9.625 | 9.350 | 429,097 |
| 2022-11-25 | 10.500 | 10.500 | 10.005 | 10.250 | 9.957 | 85,283 |
| 2022-11-24 | 10.500 | 10.700 | 10.150 | 10.700 | 10.394 | 119,937 |
| 2022-11-23 | 10.750 | 10.750 | 10.000 | 10.300 | 10.006 | 334,191 |
| 2022-11-22 | 11.250 | 11.500 | 10.375 | 10.750 | 10.443 | 699,633 |
| 2022-11-21 | 11.750 | 12.000 | 11.000 | 11.250 | 10.929 | 524,414 |
| 2022-11-18 | 12.000 | 12.010 | 11.500 | 11.750 | 11.414 | 383,246 |
| 2022-11-17 | 12.000 | 12.500 | 11.700 | 11.900 | 11.560 | 250,095 |
| 2022-11-16 | 11.600 | 12.500 | 11.600 | 12.000 | 11.657 | 712,290 |
| 2022-11-15 | 9.250 | 12.000 | 9.000 | 11.750 | 11.414 | 1,266,072 |
| 2022-11-14 | 9.155 | 9.500 | 9.155 | 9.250 | 8.986 | 126,617 |
| 2022-11-11 | 9.000 | 9.500 | 8.500 | 9.000 | 8.743 | 123,475 |
| 2022-11-10 | 8.800 | 9.500 | 8.800 | 9.000 | 8.743 | 351,142 |
| 2022-11-09 | 8.750 | 9.000 | 8.650 | 8.750 | 8.500 | 101,027 |
| 2022-11-08 | 8.500 | 8.950 | 8.280 | 8.750 | 8.500 | 342,503 |
| 2022-11-07 | 8.500 | 9.000 | 8.000 | 8.500 | 8.257 | 476,167 |
| 2022-11-04 | 8.250 | 8.500 | 8.250 | 8.250 | 8.014 | 25,372 |
| 2022-11-03 | 8.000 | 8.500 | 8.000 | 8.250 | 8.014 | 368,537 |
| 2022-11-02 | 8.000 | 8.250 | 8.000 | 8.250 | 8.014 | 27,287 |
| 2022-11-01 | 7.795 | 8.300 | 7.795 | 7.900 | 7.674 | 103,142 |
| 2022-10-31 | 8.000 | 8.000 | 7.500 | 7.750 | 7.529 | 294,789 |
| 2022-10-28 | 7.750 | 8.000 | 7.000 | 7.500 | 7.286 | 353,650 |
| 2022-10-27 | 8.400 | 8.500 | 7.000 | 7.750 | 7.529 | 716,792 |
| 2022-10-26 | 8.500 | 8.800 | 8.065 | 8.400 | 8.160 | 29,292 |
| 2022-10-25 | 8.250 | 8.285 | 8.000 | 8.250 | 8.014 | 32,767 |
| 2022-10-24 | 8.400 | 8.400 | 8.155 | 8.250 | 8.014 | 133,730 |
| 2022-10-21 | 8.600 | 8.600 | 8.350 | 8.350 | 8.111 | 13,903 |
| 2022-10-20 | 8.750 | 9.750 | 8.550 | 8.600 | 8.354 | 120,212 |
| 2022-10-19 | 8.750 | 9.000 | 8.500 | 8.750 | 8.500 | 101,037 |
| 2022-10-18 | 8.750 | 9.000 | 8.560 | 8.750 | 8.500 | 100,839 |
| 2022-10-17 | 8.875 | 8.875 | 8.500 | 8.750 | 8.500 | 140,413 |
| 2022-10-14 | 9.250 | 9.500 | 8.835 | 9.150 | 8.889 | 57,915 |
| 2022-10-13 | 9.100 | 9.500 | 8.740 | 9.250 | 8.986 | 240,233 |
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.