Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.390 | 3.696 | 3.390 | 3.600 | 3.600 | 2,464,603 |
| 2025-02-24 | 3.600 | 3.700 | 3.230 | 3.230 | 3.230 | 4,244,558 |
| 2025-02-21 | 3.800 | 3.800 | 3.533 | 3.600 | 3.600 | 1,221,179 |
| 2025-02-20 | 3.800 | 3.900 | 3.703 | 3.800 | 3.800 | 587,674 |
| 2025-02-19 | 3.650 | 3.950 | 3.600 | 3.800 | 3.800 | 3,208,581 |
| 2025-02-18 | 3.800 | 3.800 | 3.600 | 3.650 | 3.650 | 791,301 |
| 2025-02-17 | 4.050 | 4.200 | 3.700 | 3.850 | 3.850 | 1,912,355 |
| 2025-02-14 | 4.050 | 4.200 | 3.800 | 4.050 | 4.050 | 3,381,779 |
| 2025-02-13 | 3.850 | 4.100 | 3.600 | 3.800 | 3.800 | 5,374,377 |
| 2025-02-12 | 3.610 | 4.000 | 3.610 | 3.850 | 3.850 | 3,046,974 |
| 2025-02-11 | 3.500 | 3.900 | 3.500 | 3.700 | 3.700 | 8,954,741 |
| 2025-02-10 | 3.000 | 3.580 | 2.945 | 3.500 | 3.500 | 7,026,852 |
| 2025-02-07 | 3.100 | 3.200 | 2.930 | 3.000 | 3.000 | 2,899,580 |
| 2025-02-06 | 3.350 | 3.600 | 3.000 | 3.100 | 3.100 | 2,673,513 |
| 2025-02-05 | 3.250 | 3.700 | 3.000 | 3.380 | 3.380 | 14,393,126 |
| 2025-02-04 | 2.700 | 2.895 | 2.700 | 2.850 | 2.850 | 2,282,841 |
| 2025-02-03 | 2.700 | 2.798 | 2.660 | 2.700 | 2.700 | 311,570 |
| 2025-01-31 | 2.700 | 2.800 | 2.600 | 2.800 | 2.800 | 1,741,134 |
| 2025-01-30 | 2.700 | 2.800 | 2.635 | 2.700 | 2.700 | 317,090 |
| 2025-01-29 | 2.900 | 3.000 | 2.620 | 2.700 | 2.700 | 1,428,307 |
| 2025-01-28 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 671,838 |
| 2025-01-27 | 3.050 | 3.100 | 2.800 | 2.900 | 2.900 | 1,208,688 |
| 2025-01-24 | 2.800 | 3.100 | 2.800 | 3.000 | 3.000 | 4,416,701 |
| 2025-01-23 | 2.425 | 2.860 | 2.410 | 2.810 | 2.810 | 7,951,199 |
| 2025-01-22 | 2.375 | 2.450 | 2.360 | 2.425 | 2.425 | 1,896,506 |
| 2025-01-21 | 2.350 | 2.400 | 2.330 | 2.375 | 2.375 | 391,424 |
| 2025-01-20 | 2.350 | 2.400 | 2.325 | 2.350 | 2.350 | 1,215,841 |
| 2025-01-17 | 2.425 | 2.500 | 2.325 | 2.350 | 2.350 | 4,967,029 |
| 2025-01-16 | 2.267 | 2.550 | 2.267 | 2.425 | 2.425 | 9,064,957 |
| 2025-01-15 | 2.325 | 2.350 | 2.225 | 2.250 | 2.250 | 938,192 |
| 2025-01-14 | 2.350 | 2.400 | 2.300 | 2.325 | 2.325 | 1,144,638 |
| 2025-01-13 | 2.500 | 2.500 | 2.315 | 2.350 | 2.350 | 2,514,579 |
| 2025-01-10 | 2.625 | 2.650 | 2.490 | 2.500 | 2.500 | 2,339,265 |
| 2025-01-09 | 2.625 | 2.630 | 2.600 | 2.625 | 2.625 | 405,220 |
| 2025-01-08 | 2.675 | 2.700 | 2.600 | 2.625 | 2.625 | 699,612 |
| 2025-01-07 | 2.675 | 2.675 | 2.650 | 2.675 | 2.675 | 741,459 |
| 2025-01-06 | 2.725 | 2.770 | 2.650 | 2.675 | 2.675 | 1,054,961 |
| 2025-01-03 | 2.650 | 2.800 | 2.650 | 2.725 | 2.725 | 1,884,331 |
| 2025-01-02 | 2.650 | 2.700 | 2.626 | 2.650 | 2.650 | 2,847,149 |
| 2024-12-31 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 186,891 |
| 2024-12-30 | 2.700 | 2.800 | 2.600 | 2.650 | 2.650 | 814,112 |
| 2024-12-27 | 2.750 | 2.800 | 2.600 | 2.700 | 2.700 | 1,517,713 |
| 2024-12-24 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 333,948 |
| 2024-12-23 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 1,639,621 |
| 2024-12-20 | 2.725 | 2.800 | 2.650 | 2.725 | 2.725 | 642,501 |
| 2024-12-19 | 2.750 | 2.800 | 2.680 | 2.725 | 2.725 | 720,748 |
| 2024-12-18 | 2.750 | 2.850 | 2.700 | 2.750 | 2.750 | 3,315,181 |
| 2024-12-17 | 2.675 | 2.800 | 2.650 | 2.750 | 2.750 | 1,711,679 |
| 2024-12-16 | 2.750 | 2.800 | 2.651 | 2.675 | 2.675 | 1,617,703 |
| 2024-12-13 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 1,319,319 |
| 2024-12-12 | 2.750 | 2.779 | 2.700 | 2.750 | 2.750 | 504,328 |
| 2024-12-11 | 2.795 | 2.795 | 2.700 | 2.750 | 2.750 | 2,423,015 |
| 2024-12-10 | 2.875 | 2.900 | 2.800 | 2.825 | 2.825 | 2,691,651 |
| 2024-12-09 | 2.950 | 3.000 | 2.850 | 2.875 | 2.875 | 2,644,699 |
| 2024-12-06 | 2.850 | 3.023 | 2.800 | 2.950 | 2.950 | 6,837,557 |
| 2024-12-05 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 591,336 |
| 2024-12-04 | 2.850 | 2.900 | 2.800 | 2.850 | 2.850 | 860,700 |
| 2024-12-03 | 2.750 | 2.875 | 2.700 | 2.850 | 2.850 | 1,516,810 |
| 2024-12-02 | 2.850 | 2.900 | 2.703 | 2.850 | 2.850 | 728,862 |
| 2024-11-29 | 2.850 | 2.900 | 2.800 | 2.900 | 2.900 | 518,909 |
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.