Shield Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	5.750	5.900	4.252	4.400	4.400	24,508,381
2026-07-29	5.800	6.000	5.600	5.750	5.750	1,622,161
2026-07-28	5.900	6.000	5.650	5.800	5.800	1,416,955
2026-07-27	6.150	6.300	5.600	5.700	5.700	3,781,616
2026-07-24	6.200	6.400	6.000	6.150	6.150	1,283,575
2026-07-23	6.200	6.400	6.000	6.200	6.200	936,228
2026-07-22	6.200	6.400	6.000	6.200	6.200	1,229,322
2026-07-21	6.200	6.400	6.000	6.200	6.200	393,722
2026-07-20	6.200	6.400	6.000	6.200	6.200	72,028
2026-07-17	6.250	6.500	6.000	6.200	6.200	575,604
2026-07-16	6.250	6.500	6.000	6.250	6.250	49,905
2026-07-15	6.250	6.500	6.050	6.250	6.250	100,521
2026-07-14	6.250	6.500	6.000	6.250	6.250	390,933
2026-07-13	6.400	6.500	6.000	6.250	6.250	2,057,801
2026-07-10	6.350	6.500	6.200	6.400	6.400	140,133
2026-07-09	6.152	6.470	6.152	6.350	6.350	937,526
2026-07-08	6.100	6.300	6.100	6.200	6.200	1,215,330
2026-07-07	6.100	6.200	6.000	6.100	6.100	626,105
2026-07-06	6.050	6.200	6.050	6.100	6.100	1,117,786
2026-07-03	6.050	6.200	5.900	6.150	6.150	817,886
2026-07-02	6.150	6.200	5.800	6.050	6.050	2,151,916
2026-07-01	6.200	6.300	6.000	6.150	6.150	412,758
2026-06-30	6.150	6.300	6.015	6.200	6.200	217,406
2026-06-29	6.100	6.300	6.000	6.150	6.150	852,075
2026-06-26	6.100	6.200	6.000	6.100	6.100	256,950
2026-06-25	6.200	6.300	6.000	6.100	6.100	810,762
2026-06-24	6.550	6.700	6.100	6.200	6.200	1,307,548
2026-06-23	6.550	6.700	6.400	6.550	6.550	413,002
2026-06-22	6.500	6.700	6.300	6.550	6.550	491,629
2026-06-19	6.350	6.700	6.300	6.500	6.500	981,222
2026-06-18	6.400	6.400	6.300	6.400	6.400	479,983
2026-06-17	6.400	6.500	6.300	6.400	6.400	1,049,175
2026-06-16	6.400	6.500	6.300	6.400	6.400	331,124
2026-06-15	6.500	6.700	6.300	6.400	6.400	1,292,122
2026-06-12	6.200	6.700	6.200	6.500	6.500	2,733,980
2026-06-11	5.950	6.308	5.900	6.200	6.200	1,547,027
2026-06-10	6.100	6.200	5.810	5.950	5.950	2,155,598
2026-06-09	6.000	6.200	5.860	6.100	6.100	568,263
2026-06-08	6.150	6.300	5.900	6.000	6.000	1,422,378
2026-06-05	5.800	6.300	5.750	6.150	6.150	2,820,117
2026-06-04	5.750	5.900	5.700	5.800	5.800	1,307,527
2026-06-03	5.850	6.000	5.700	5.750	5.750	1,833,162
2026-06-02	5.900	6.000	5.700	5.850	5.850	798,359
2026-06-01	5.900	6.000	5.800	5.900	5.900	1,716,554
2026-05-29	6.150	6.300	5.800	5.950	5.950	1,415,102
2026-05-28	5.900	6.300	5.900	6.150	6.150	1,651,263
2026-05-27	5.800	6.000	5.700	5.900	5.900	3,085,070
2026-05-26	6.350	6.500	5.700	5.860	5.860	4,287,824
2026-05-22	6.350	6.500	6.200	6.350	6.350	1,573,158
2026-05-21	6.550	6.600	6.100	6.350	6.350	3,538,136
2026-05-20	6.650	6.700	6.500	6.500	6.500	2,692,249
2026-05-19	6.650	6.700	6.600	6.650	6.650	1,259,600
2026-05-18	6.800	7.000	6.550	6.650	6.650	3,861,105
2026-05-15	6.850	7.000	6.600	6.800	6.800	1,055,062
2026-05-14	6.950	7.100	6.700	6.850	6.850	1,289,497
2026-05-13	6.950	7.100	6.800	6.950	6.950	371,641
2026-05-12	7.000	7.100	6.800	6.950	6.950	1,081,017
2026-05-11	6.800	7.100	6.700	7.000	7.000	2,246,737
2026-05-08	6.800	6.900	6.600	6.860	6.860	2,237,777
2026-05-07	6.750	6.800	6.620	6.750	6.750	5,425,881

← NewerPage 2 of 22 · 1,269 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.