Shield Therapeutics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.000	10.500	9.018	9.600	9.600	1,944,399
2026-02-05	10.100	10.500	9.500	10.000	10.000	606,651
2026-02-04	10.250	10.500	9.500	10.250	10.250	3,218,153
2026-02-03	10.875	11.250	10.000	10.250	10.250	2,224,488
2026-02-02	10.550	11.250	10.500	10.875	10.875	1,638,242
2026-01-30	11.750	12.000	10.500	10.750	10.750	2,181,744
2026-01-29	10.350	11.500	10.200	11.000	11.000	3,828,707
2026-01-28	9.900	10.386	9.800	10.350	10.350	1,270,589
2026-01-27	10.100	10.500	9.000	9.900	9.900	1,891,921
2026-01-26	10.750	11.000	9.103	10.100	10.100	5,330,315
2026-01-23	10.750	11.000	10.000	10.750	10.750	1,010,839
2026-01-22	10.500	11.000	10.000	10.750	10.750	1,084,330
2026-01-21	12.000	12.400	10.000	10.700	10.700	4,814,513
2026-01-20	11.250	11.500	10.728	11.250	11.250	2,346,771
2026-01-19	12.150	12.200	11.000	11.250	11.250	2,294,477
2026-01-16	12.150	12.500	11.500	12.200	12.200	1,258,037
2026-01-15	11.750	12.400	11.500	12.150	12.150	1,357,722
2026-01-14	11.250	12.000	11.000	11.750	11.750	3,427,591
2026-01-13	10.750	11.500	10.500	11.250	11.250	1,696,589
2026-01-12	10.500	11.000	10.021	10.750	10.750	1,380,578
2026-01-09	10.000	10.800	9.700	10.500	10.500	1,821,645
2026-01-08	10.500	11.000	9.500	10.000	10.000	1,010,043
2026-01-07	10.750	11.000	10.000	10.500	10.500	1,713,946
2026-01-06	10.500	11.000	10.000	10.750	10.750	1,127,422
2026-01-05	9.850	11.500	9.700	10.500	10.500	2,942,777
2026-01-02	9.850	10.000	9.700	9.850	9.850	979,728
2025-12-31	10.000	10.300	9.700	9.850	9.850	323,498
2025-12-30	10.300	10.350	9.500	10.000	10.000	3,185,199
2025-12-29	10.750	11.400	10.150	10.300	10.300	2,191,230
2025-12-24	10.650	11.250	10.500	10.750	10.750	936,429
2025-12-23	11.000	11.500	10.500	10.900	10.900	1,095,097
2025-12-22	11.500	12.500	10.500	11.000	11.000	4,205,559
2025-12-19	11.750	12.000	11.000	11.250	11.250	1,215,880
2025-12-18	11.750	12.000	11.500	11.750	11.750	527,684
2025-12-17	11.250	12.495	11.250	11.750	11.750	2,635,831
2025-12-16	10.700	11.500	10.500	11.200	11.200	4,192,787
2025-12-15	10.250	10.800	9.993	10.700	10.700	915,776
2025-12-12	10.250	10.500	9.800	10.250	10.250	1,326,279
2025-12-11	10.250	10.680	10.000	10.250	10.250	1,468,484
2025-12-10	10.250	10.500	9.400	10.200	10.200	5,494,465
2025-12-09	10.250	10.500	10.000	10.250	10.250	1,306,466
2025-12-08	11.500	11.590	10.000	10.500	10.500	4,496,898
2025-12-05	11.200	11.800	10.950	11.500	11.500	1,300,705
2025-12-04	11.900	12.500	10.500	11.300	11.300	8,929,332
2025-12-03	11.400	12.455	10.920	11.800	11.800	17,543,722
2025-12-02	9.850	11.300	9.500	11.200	11.200	7,192,848
2025-12-01	9.900	10.000	9.600	9.700	9.700	1,147,993
2025-11-28	9.400	10.490	9.400	9.900	9.900	10,679,237
2025-11-27	9.000	9.600	8.800	9.300	9.300	5,902,252
2025-11-26	8.350	9.400	8.200	9.100	9.100	13,717,303
2025-11-25	7.600	8.675	7.500	8.400	8.400	8,750,692
2025-11-24	6.750	7.800	6.500	7.700	7.700	5,807,674
2025-11-21	6.750	7.000	6.500	6.750	6.750	615,419
2025-11-20	6.550	7.000	6.400	6.750	6.750	1,988,275
2025-11-19	6.650	6.800	6.360	6.550	6.550	1,354,606
2025-11-18	6.750	7.000	6.500	6.650	6.650	1,106,575
2025-11-17	6.750	7.000	6.500	6.750	6.750	788,971
2025-11-14	6.700	7.000	6.500	6.750	6.750	511,994
2025-11-13	6.800	7.000	6.500	6.700	6.700	667,766
2025-11-12	6.850	7.000	6.700	6.850	6.850	156,092

← NewerPage 4 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.