Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 6.800 | 7.000 | 6.700 | 6.850 | 6.850 | 2,833,703 |
| 2025-11-10 | 6.850 | 7.000 | 6.500 | 6.650 | 6.650 | 1,659,260 |
| 2025-11-07 | 6.800 | 7.170 | 6.700 | 6.850 | 6.850 | 2,296,283 |
| 2025-11-06 | 6.900 | 7.000 | 6.600 | 6.750 | 6.750 | 1,686,385 |
| 2025-11-05 | 6.900 | 7.000 | 6.800 | 6.900 | 6.900 | 465,310 |
| 2025-11-04 | 7.050 | 7.300 | 6.800 | 6.900 | 6.900 | 1,327,873 |
| 2025-11-03 | 6.650 | 7.200 | 6.500 | 7.050 | 7.050 | 3,767,604 |
| 2025-10-31 | 6.800 | 7.000 | 6.500 | 6.650 | 6.650 | 562,369 |
| 2025-10-30 | 6.800 | 7.000 | 6.600 | 6.800 | 6.800 | 666,978 |
| 2025-10-29 | 6.450 | 7.000 | 6.300 | 6.800 | 6.800 | 4,625,122 |
| 2025-10-28 | 6.950 | 7.100 | 6.305 | 6.460 | 6.460 | 6,275,960 |
| 2025-10-27 | 7.300 | 7.400 | 6.800 | 6.950 | 6.950 | 3,190,637 |
| 2025-10-24 | 7.700 | 8.000 | 7.200 | 7.300 | 7.300 | 2,586,682 |
| 2025-10-23 | 7.850 | 8.000 | 7.200 | 7.700 | 7.700 | 5,359,542 |
| 2025-10-22 | 7.650 | 7.900 | 7.400 | 7.400 | 7.400 | 1,169,145 |
| 2025-10-21 | 7.650 | 7.900 | 7.400 | 7.650 | 7.650 | 668,067 |
| 2025-10-20 | 7.600 | 8.000 | 7.400 | 7.650 | 7.650 | 2,275,858 |
| 2025-10-17 | 7.750 | 8.000 | 7.400 | 7.600 | 7.600 | 1,283,800 |
| 2025-10-16 | 7.750 | 8.160 | 7.500 | 7.850 | 7.850 | 1,477,196 |
| 2025-10-15 | 7.900 | 8.100 | 7.630 | 7.750 | 7.750 | 545,586 |
| 2025-10-14 | 8.050 | 8.720 | 7.700 | 7.900 | 7.900 | 1,369,978 |
| 2025-10-13 | 8.050 | 8.300 | 7.800 | 8.000 | 8.000 | 1,421,282 |
| 2025-10-10 | 8.150 | 8.300 | 7.866 | 8.000 | 8.000 | 1,729,884 |
| 2025-10-09 | 8.250 | 8.500 | 8.000 | 8.150 | 8.150 | 1,447,805 |
| 2025-10-08 | 8.350 | 8.500 | 8.000 | 8.250 | 8.250 | 663,744 |
| 2025-10-07 | 8.600 | 8.700 | 8.200 | 8.350 | 8.350 | 1,224,581 |
| 2025-10-06 | 7.850 | 9.000 | 7.600 | 8.600 | 8.600 | 5,495,783 |
| 2025-10-03 | 7.800 | 8.100 | 7.600 | 7.850 | 7.850 | 711,198 |
| 2025-10-02 | 7.700 | 8.000 | 7.500 | 7.800 | 7.800 | 1,275,711 |
| 2025-10-01 | 7.350 | 7.900 | 7.200 | 7.700 | 7.700 | 2,596,255 |
| 2025-09-30 | 7.050 | 7.500 | 7.000 | 7.350 | 7.350 | 6,308,196 |
| 2025-09-29 | 7.200 | 7.300 | 6.850 | 7.050 | 7.050 | 4,121,314 |
| 2025-09-26 | 7.400 | 7.500 | 7.100 | 7.200 | 7.200 | 6,863,988 |
| 2025-09-25 | 7.350 | 7.480 | 7.300 | 7.360 | 7.360 | 4,317,961 |
| 2025-09-24 | 7.450 | 7.500 | 7.300 | 7.380 | 7.380 | 2,137,423 |
| 2025-09-23 | 7.650 | 7.900 | 7.450 | 7.450 | 7.450 | 3,518,615 |
| 2025-09-22 | 7.900 | 8.000 | 7.600 | 7.650 | 7.650 | 1,915,165 |
| 2025-09-19 | 7.950 | 8.100 | 7.800 | 8.000 | 8.000 | 2,570,015 |
| 2025-09-18 | 7.800 | 8.100 | 7.700 | 7.950 | 7.950 | 1,628,832 |
| 2025-09-17 | 8.100 | 8.500 | 7.700 | 7.800 | 7.800 | 4,591,522 |
| 2025-09-16 | 8.300 | 8.460 | 8.000 | 8.100 | 8.100 | 2,436,294 |
| 2025-09-15 | 7.850 | 8.400 | 7.700 | 8.300 | 8.300 | 11,145,620 |
| 2025-09-12 | 8.500 | 9.400 | 8.380 | 9.000 | 9.000 | 10,164,699 |
| 2025-09-11 | 7.700 | 8.650 | 7.600 | 8.200 | 8.200 | 5,346,191 |
| 2025-09-10 | 7.750 | 7.900 | 7.600 | 7.700 | 7.700 | 1,262,871 |
| 2025-09-09 | 7.900 | 8.000 | 7.620 | 7.750 | 7.750 | 779,878 |
| 2025-09-08 | 7.800 | 8.200 | 7.800 | 7.900 | 7.900 | 4,538,715 |
| 2025-09-05 | 8.300 | 8.900 | 7.500 | 7.750 | 7.750 | 8,315,262 |
| 2025-09-04 | 6.600 | 8.900 | 6.400 | 8.200 | 8.200 | 25,560,458 |
| 2025-09-03 | 6.950 | 7.100 | 6.210 | 6.300 | 6.300 | 6,236,868 |
| 2025-09-02 | 6.950 | 7.100 | 6.800 | 6.950 | 6.950 | 2,069,266 |
| 2025-09-01 | 7.000 | 7.100 | 6.800 | 6.800 | 6.800 | 1,982,551 |
| 2025-08-29 | 7.750 | 7.800 | 6.800 | 7.000 | 7.000 | 9,699,001 |
| 2025-08-28 | 8.100 | 8.400 | 7.500 | 7.750 | 7.750 | 3,030,130 |
| 2025-08-27 | 7.700 | 8.500 | 7.600 | 8.100 | 8.100 | 5,256,295 |
| 2025-08-26 | 8.050 | 8.400 | 7.400 | 7.500 | 7.500 | 4,933,912 |
| 2025-08-22 | 7.150 | 8.400 | 7.000 | 8.060 | 8.060 | 11,970,083 |
| 2025-08-21 | 6.676 | 7.500 | 6.676 | 7.150 | 7.150 | 9,704,503 |
| 2025-08-20 | 7.050 | 7.200 | 6.400 | 6.700 | 6.700 | 4,787,729 |
| 2025-08-19 | 6.300 | 7.340 | 6.200 | 7.050 | 7.050 | 12,807,270 |
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.