Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.950 | 7.100 | 6.420 | 6.700 | 6.700 | 10,108,462 |
| 2026-05-05 | 7.600 | 7.700 | 6.775 | 7.000 | 7.000 | 7,098,379 |
| 2026-05-01 | 8.850 | 9.000 | 7.100 | 7.900 | 7.900 | 10,989,748 |
| 2026-04-30 | 8.800 | 8.900 | 8.508 | 8.750 | 8.750 | 805,954 |
| 2026-04-29 | 8.850 | 9.000 | 8.500 | 8.800 | 8.800 | 1,718,062 |
| 2026-04-28 | 8.850 | 9.190 | 8.600 | 8.850 | 8.850 | 2,316,901 |
| 2026-04-27 | 8.850 | 9.000 | 8.700 | 8.850 | 8.850 | 819,797 |
| 2026-04-24 | 9.050 | 9.300 | 8.600 | 8.850 | 8.850 | 1,585,931 |
| 2026-04-23 | 9.250 | 9.500 | 9.000 | 9.150 | 9.150 | 489,630 |
| 2026-04-22 | 9.500 | 9.700 | 9.100 | 9.250 | 9.250 | 469,710 |
| 2026-04-21 | 9.400 | 9.700 | 9.300 | 9.500 | 9.500 | 2,312,672 |
| 2026-04-20 | 9.350 | 9.500 | 9.200 | 9.400 | 9.400 | 1,333,944 |
| 2026-04-17 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 827,495 |
| 2026-04-16 | 9.350 | 9.500 | 9.200 | 9.200 | 9.200 | 628,923 |
| 2026-04-15 | 9.350 | 9.500 | 9.200 | 9.350 | 9.350 | 3,347,588 |
| 2026-04-14 | 9.400 | 9.500 | 8.878 | 9.360 | 9.360 | 4,391,000 |
| 2026-04-13 | 9.400 | 9.500 | 9.100 | 9.400 | 9.400 | 1,962,537 |
| 2026-04-10 | 8.900 | 9.700 | 8.800 | 9.440 | 9.440 | 4,449,558 |
| 2026-04-09 | 8.700 | 9.100 | 8.500 | 8.900 | 8.900 | 1,224,145 |
| 2026-04-08 | 8.431 | 8.900 | 8.431 | 8.700 | 8.700 | 3,014,255 |
| 2026-04-07 | 8.600 | 8.700 | 8.200 | 8.350 | 8.350 | 1,623,624 |
| 2026-04-02 | 8.950 | 9.100 | 8.400 | 8.600 | 8.600 | 4,572,167 |
| 2026-04-01 | 7.900 | 9.100 | 7.800 | 8.950 | 8.950 | 3,687,504 |
| 2026-03-31 | 7.550 | 8.200 | 7.500 | 7.900 | 7.900 | 4,469,757 |
| 2026-03-30 | 8.000 | 8.100 | 7.500 | 7.500 | 7.500 | 1,636,617 |
| 2026-03-27 | 8.200 | 8.300 | 7.383 | 8.000 | 8.000 | 5,832,064 |
| 2026-03-26 | 8.200 | 8.300 | 8.100 | 8.200 | 8.200 | 742,734 |
| 2026-03-25 | 8.050 | 8.348 | 8.000 | 8.200 | 8.200 | 1,693,813 |
| 2026-03-24 | 7.900 | 8.200 | 7.900 | 8.050 | 8.050 | 925,413 |
| 2026-03-23 | 8.050 | 8.200 | 7.800 | 8.000 | 8.000 | 1,632,130 |
| 2026-03-20 | 7.700 | 8.225 | 7.700 | 8.100 | 8.100 | 1,732,240 |
| 2026-03-19 | 8.204 | 8.204 | 7.500 | 7.700 | 7.700 | 5,334,743 |
| 2026-03-18 | 8.250 | 8.400 | 7.800 | 8.300 | 8.300 | 3,426,141 |
| 2026-03-17 | 8.300 | 8.400 | 8.100 | 8.250 | 8.250 | 483,447 |
| 2026-03-16 | 8.250 | 8.400 | 8.100 | 8.300 | 8.300 | 584,910 |
| 2026-03-13 | 8.300 | 8.400 | 8.100 | 8.240 | 8.240 | 722,108 |
| 2026-03-12 | 8.500 | 8.600 | 8.300 | 8.300 | 8.300 | 420,310 |
| 2026-03-11 | 8.550 | 8.600 | 8.300 | 8.500 | 8.500 | 966,161 |
| 2026-03-10 | 8.350 | 8.600 | 8.275 | 8.550 | 8.550 | 3,509,779 |
| 2026-03-09 | 8.650 | 8.800 | 7.500 | 8.300 | 8.300 | 5,835,121 |
| 2026-03-06 | 8.950 | 9.200 | 8.530 | 8.900 | 8.900 | 2,002,394 |
| 2026-03-05 | 9.100 | 9.200 | 8.580 | 9.040 | 9.040 | 2,195,199 |
| 2026-03-04 | 9.350 | 9.500 | 9.000 | 9.040 | 9.040 | 1,284,905 |
| 2026-03-03 | 9.850 | 10.200 | 9.200 | 9.350 | 9.350 | 1,586,832 |
| 2026-03-02 | 10.000 | 10.000 | 9.000 | 9.750 | 9.750 | 2,533,182 |
| 2026-02-27 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 680,733 |
| 2026-02-26 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 1,065,969 |
| 2026-02-25 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 1,300,750 |
| 2026-02-24 | 9.750 | 10.000 | 9.656 | 9.750 | 9.750 | 494,810 |
| 2026-02-23 | 9.650 | 10.000 | 9.500 | 9.750 | 9.750 | 1,761,389 |
| 2026-02-20 | 9.750 | 10.000 | 9.500 | 9.650 | 9.650 | 1,415,305 |
| 2026-02-19 | 10.050 | 10.500 | 9.600 | 9.750 | 9.750 | 3,353,270 |
| 2026-02-18 | 10.250 | 10.500 | 9.600 | 10.050 | 10.050 | 1,585,804 |
| 2026-02-17 | 10.250 | 10.500 | 10.000 | 10.150 | 10.150 | 994,175 |
| 2026-02-16 | 10.750 | 11.000 | 10.125 | 10.500 | 10.500 | 1,020,224 |
| 2026-02-13 | 10.500 | 11.000 | 10.000 | 10.600 | 10.600 | 2,101,690 |
| 2026-02-12 | 10.500 | 10.650 | 10.080 | 10.500 | 10.500 | 216,854 |
| 2026-02-11 | 10.750 | 11.000 | 10.000 | 10.500 | 10.500 | 235,338 |
| 2026-02-10 | 10.500 | 11.000 | 10.400 | 10.750 | 10.750 | 1,127,337 |
| 2026-02-09 | 10.500 | 11.000 | 9.750 | 11.000 | 11.000 | 2,472,312 |
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.