Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.650 | 6.500 | 5.500 | 6.500 | 6.500 | 5,994,885 |
| 2025-08-15 | 5.550 | 5.800 | 5.500 | 5.650 | 5.650 | 2,026,763 |
| 2025-08-14 | 5.150 | 5.780 | 5.053 | 5.550 | 5.550 | 9,475,389 |
| 2025-08-13 | 4.600 | 5.300 | 4.500 | 5.200 | 5.200 | 5,593,090 |
| 2025-08-12 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 748,628 |
| 2025-08-11 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 1,706,153 |
| 2025-08-08 | 4.600 | 4.792 | 4.404 | 4.600 | 4.600 | 1,022,650 |
| 2025-08-07 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 120,124 |
| 2025-08-06 | 4.600 | 4.800 | 4.430 | 4.600 | 4.600 | 385,580 |
| 2025-08-05 | 4.600 | 4.800 | 4.400 | 4.600 | 4.600 | 881,238 |
| 2025-08-04 | 4.600 | 4.800 | 4.400 | 4.500 | 4.500 | 138,517 |
| 2025-08-01 | 4.600 | 4.800 | 4.400 | 4.500 | 4.500 | 952,478 |
| 2025-07-31 | 4.500 | 4.796 | 4.400 | 4.600 | 4.600 | 1,362,187 |
| 2025-07-30 | 4.500 | 4.600 | 4.400 | 4.500 | 4.500 | 752,782 |
| 2025-07-29 | 4.800 | 4.900 | 4.300 | 4.500 | 4.500 | 4,183,587 |
| 2025-07-28 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 2,325,540 |
| 2025-07-25 | 4.850 | 5.100 | 4.700 | 4.850 | 4.850 | 3,599,645 |
| 2025-07-24 | 4.600 | 5.100 | 4.400 | 4.800 | 4.800 | 10,468,567 |
| 2025-07-23 | 3.750 | 4.800 | 3.500 | 4.590 | 4.590 | 22,352,649 |
| 2025-07-22 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 3,360,058 |
| 2025-07-21 | 3.550 | 3.700 | 3.400 | 3.400 | 3.400 | 476,208 |
| 2025-07-18 | 3.550 | 3.685 | 3.400 | 3.550 | 3.550 | 968,126 |
| 2025-07-17 | 3.650 | 3.700 | 3.400 | 3.550 | 3.550 | 302,478 |
| 2025-07-16 | 3.700 | 3.800 | 3.500 | 3.650 | 3.650 | 2,360,788 |
| 2025-07-15 | 3.550 | 3.800 | 3.400 | 3.700 | 3.700 | 3,812,838 |
| 2025-07-14 | 3.300 | 3.650 | 3.200 | 3.550 | 3.550 | 3,219,963 |
| 2025-07-11 | 3.050 | 3.400 | 2.880 | 3.200 | 3.200 | 2,394,182 |
| 2025-07-10 | 2.850 | 3.200 | 2.700 | 2.880 | 2.880 | 1,102,485 |
| 2025-07-09 | 2.850 | 2.900 | 2.850 | 2.850 | 2.850 | 56,081 |
| 2025-07-08 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 906,299 |
| 2025-07-07 | 2.850 | 2.997 | 2.750 | 2.850 | 2.850 | 83,367 |
| 2025-07-04 | 2.850 | 2.997 | 2.750 | 2.850 | 2.850 | 268,316 |
| 2025-07-03 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 150,012 |
| 2025-07-02 | 2.850 | 3.000 | 2.700 | 2.850 | 2.850 | 233,932 |
| 2025-07-01 | 3.100 | 3.200 | 2.700 | 2.850 | 2.850 | 1,771,665 |
| 2025-06-30 | 3.100 | 3.300 | 2.900 | 3.100 | 3.100 | 585,995 |
| 2025-06-27 | 2.850 | 3.300 | 2.850 | 3.100 | 3.100 | 5,133,692 |
| 2025-06-26 | 2.605 | 2.900 | 2.605 | 2.850 | 2.850 | 2,275,502 |
| 2025-06-25 | 2.450 | 2.699 | 2.390 | 2.600 | 2.600 | 1,856,540 |
| 2025-06-24 | 2.450 | 2.600 | 2.390 | 2.450 | 2.450 | 251,878 |
| 2025-06-23 | 2.450 | 2.600 | 2.390 | 2.450 | 2.450 | 165,543 |
| 2025-06-20 | 2.425 | 2.550 | 2.375 | 2.425 | 2.425 | 228,436 |
| 2025-06-19 | 2.425 | 2.550 | 2.300 | 2.425 | 2.425 | 227,371 |
| 2025-06-18 | 2.525 | 2.600 | 2.300 | 2.425 | 2.425 | 727,129 |
| 2025-06-17 | 2.525 | 2.563 | 2.465 | 2.525 | 2.525 | 360,214 |
| 2025-06-16 | 2.525 | 2.600 | 2.400 | 2.525 | 2.525 | 874,051 |
| 2025-06-13 | 2.525 | 2.600 | 2.450 | 2.525 | 2.525 | 412,729 |
| 2025-06-12 | 2.525 | 2.600 | 2.450 | 2.500 | 2.500 | 359,153 |
| 2025-06-11 | 2.525 | 2.600 | 2.450 | 2.525 | 2.525 | 771,721 |
| 2025-06-10 | 2.575 | 2.675 | 2.463 | 2.525 | 2.525 | 682,924 |
| 2025-06-09 | 2.575 | 2.700 | 2.450 | 2.575 | 2.575 | 201,254 |
| 2025-06-06 | 2.575 | 2.575 | 2.488 | 2.575 | 2.575 | 541,103 |
| 2025-06-05 | 2.575 | 2.700 | 2.488 | 2.575 | 2.575 | 89,529 |
| 2025-06-04 | 2.400 | 2.600 | 2.372 | 2.575 | 2.575 | 1,927,522 |
| 2025-06-03 | 2.400 | 2.500 | 2.350 | 2.400 | 2.400 | 705,058 |
| 2025-06-02 | 2.400 | 2.500 | 2.250 | 2.400 | 2.400 | 189,167 |
| 2025-05-30 | 2.450 | 2.500 | 2.300 | 2.400 | 2.400 | 336,570 |
| 2025-05-29 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 92,322 |
| 2025-05-28 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 907,741 |
| 2025-05-27 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 176,811 |
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.