Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.450 | 2.500 | 2.400 | 2.450 | 2.450 | 750,023 |
| 2025-05-22 | 2.450 | 2.500 | 2.430 | 2.450 | 2.450 | 272,683 |
| 2025-05-21 | 2.400 | 2.700 | 2.300 | 2.450 | 2.450 | 2,970,750 |
| 2025-05-20 | 2.350 | 2.500 | 2.300 | 2.400 | 2.400 | 544,985 |
| 2025-05-19 | 2.350 | 2.500 | 2.295 | 2.350 | 2.350 | 991,290 |
| 2025-05-16 | 2.400 | 2.500 | 2.200 | 2.350 | 2.350 | 1,287,198 |
| 2025-05-15 | 2.400 | 2.500 | 2.300 | 2.400 | 2.400 | 287,531 |
| 2025-05-14 | 2.500 | 2.550 | 2.300 | 2.500 | 2.500 | 1,181,156 |
| 2025-05-13 | 2.500 | 2.700 | 2.300 | 2.500 | 2.500 | 236,056 |
| 2025-05-12 | 2.550 | 2.700 | 2.300 | 2.690 | 2.690 | 901,438 |
| 2025-05-09 | 2.550 | 2.700 | 2.400 | 2.400 | 2.400 | 80,254 |
| 2025-05-08 | 2.550 | 2.700 | 2.400 | 2.550 | 2.550 | 138,310 |
| 2025-05-07 | 2.500 | 2.700 | 2.400 | 2.550 | 2.550 | 2,595,266 |
| 2025-05-06 | 2.400 | 2.625 | 2.200 | 2.500 | 2.500 | 1,841,668 |
| 2025-05-02 | 2.350 | 2.600 | 2.200 | 2.400 | 2.400 | 3,042,696 |
| 2025-05-01 | 2.350 | 2.500 | 2.350 | 2.350 | 2.350 | 522,674 |
| 2025-04-30 | 2.350 | 2.500 | 2.350 | 2.350 | 2.350 | 14,228 |
| 2025-04-29 | 2.350 | 2.500 | 2.200 | 2.350 | 2.350 | 409,185 |
| 2025-04-28 | 2.350 | 2.500 | 2.300 | 2.350 | 2.350 | 1,645,432 |
| 2025-04-25 | 2.350 | 2.500 | 2.320 | 2.350 | 2.350 | 2,704,359 |
| 2025-04-24 | 2.350 | 2.500 | 2.240 | 2.260 | 2.260 | 5,427,809 |
| 2025-04-23 | 2.400 | 2.500 | 2.230 | 2.350 | 2.350 | 3,122,588 |
| 2025-04-22 | 2.500 | 2.700 | 2.300 | 2.400 | 2.400 | 2,897,766 |
| 2025-04-17 | 2.650 | 2.700 | 2.100 | 2.350 | 2.350 | 9,370,921 |
| 2025-04-16 | 2.700 | 2.700 | 2.600 | 2.650 | 2.650 | 454,762 |
| 2025-04-15 | 2.750 | 2.800 | 2.650 | 2.800 | 2.800 | 1,781,470 |
| 2025-04-14 | 2.700 | 2.860 | 2.600 | 2.750 | 2.750 | 1,504,809 |
| 2025-04-11 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 1,084,533 |
| 2025-04-10 | 2.620 | 2.800 | 2.620 | 2.800 | 2.800 | 2,737,462 |
| 2025-04-09 | 2.750 | 2.800 | 2.400 | 2.550 | 2.550 | 5,554,195 |
| 2025-04-08 | 2.650 | 2.800 | 2.640 | 2.750 | 2.750 | 1,842,530 |
| 2025-04-07 | 2.700 | 2.800 | 2.510 | 2.650 | 2.650 | 1,781,827 |
| 2025-04-04 | 2.800 | 2.800 | 2.611 | 2.700 | 2.700 | 1,958,249 |
| 2025-04-03 | 2.850 | 3.000 | 2.625 | 2.800 | 2.800 | 1,837,592 |
| 2025-04-02 | 2.900 | 2.990 | 2.800 | 2.900 | 2.900 | 616,279 |
| 2025-04-01 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 1,682,145 |
| 2025-03-31 | 3.000 | 3.098 | 2.804 | 2.900 | 2.900 | 919,935 |
| 2025-03-28 | 3.000 | 3.100 | 2.812 | 3.000 | 3.000 | 642,847 |
| 2025-03-27 | 2.850 | 3.100 | 2.800 | 3.000 | 3.000 | 3,335,059 |
| 2025-03-26 | 3.000 | 3.000 | 2.750 | 2.850 | 2.850 | 2,751,004 |
| 2025-03-25 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 1,472,174 |
| 2025-03-24 | 3.100 | 3.200 | 3.000 | 3.050 | 3.050 | 702,296 |
| 2025-03-21 | 3.100 | 3.190 | 3.000 | 3.100 | 3.100 | 2,857,415 |
| 2025-03-20 | 3.050 | 3.200 | 3.000 | 3.100 | 3.100 | 4,219,963 |
| 2025-03-19 | 3.050 | 3.100 | 3.010 | 3.050 | 3.050 | 514,830 |
| 2025-03-18 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 1,766,324 |
| 2025-03-17 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 4,106,785 |
| 2025-03-14 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 1,351,443 |
| 2025-03-13 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 302,290 |
| 2025-03-12 | 3.100 | 3.200 | 2.930 | 3.050 | 3.050 | 694,778 |
| 2025-03-11 | 3.350 | 3.600 | 3.000 | 3.100 | 3.100 | 3,925,071 |
| 2025-03-10 | 3.450 | 3.600 | 3.200 | 3.300 | 3.300 | 2,367,896 |
| 2025-03-07 | 3.450 | 3.600 | 3.334 | 3.450 | 3.450 | 246,892 |
| 2025-03-06 | 3.450 | 3.550 | 3.330 | 3.450 | 3.450 | 416,483 |
| 2025-03-05 | 3.450 | 3.470 | 3.345 | 3.380 | 3.380 | 1,091,938 |
| 2025-03-04 | 3.300 | 3.550 | 3.300 | 3.450 | 3.450 | 3,425,301 |
| 2025-03-03 | 3.250 | 3.394 | 3.225 | 3.300 | 3.300 | 1,790,799 |
| 2025-02-28 | 3.350 | 3.350 | 3.138 | 3.300 | 3.300 | 4,692,847 |
| 2025-02-27 | 3.450 | 3.500 | 3.300 | 3.300 | 3.300 | 829,942 |
| 2025-02-26 | 3.600 | 3.700 | 3.320 | 3.450 | 3.450 | 2,817,887 |
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.