Shield Therapeutics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.850 | 2.850 | 2.801 | 2.850 | 2.850 | 108,779 |
| 2024-11-27 | 2.850 | 2.900 | 2.816 | 2.850 | 2.850 | 432,516 |
| 2024-11-26 | 2.850 | 2.900 | 2.822 | 2.900 | 2.900 | 400,785 |
| 2024-11-25 | 2.850 | 3.000 | 2.800 | 2.850 | 2.850 | 1,753,939 |
| 2024-11-22 | 2.900 | 3.000 | 2.832 | 2.850 | 2.850 | 2,684,036 |
| 2024-11-21 | 2.750 | 3.407 | 2.700 | 2.950 | 2.950 | 40,674,235 |
| 2024-11-20 | 3.000 | 3.170 | 2.600 | 2.675 | 2.675 | 8,616,252 |
| 2024-11-19 | 2.650 | 3.073 | 2.600 | 2.900 | 2.900 | 3,909,442 |
| 2024-11-18 | 2.700 | 2.800 | 2.600 | 2.650 | 2.650 | 366,782 |
| 2024-11-15 | 2.700 | 2.700 | 2.625 | 2.700 | 2.700 | 339,445 |
| 2024-11-14 | 2.650 | 2.700 | 2.600 | 2.700 | 2.700 | 816,442 |
| 2024-11-13 | 2.650 | 2.650 | 2.600 | 2.650 | 2.650 | 243,887 |
| 2024-11-12 | 2.675 | 2.700 | 2.569 | 2.650 | 2.650 | 1,078,849 |
| 2024-11-11 | 2.750 | 2.800 | 2.610 | 2.675 | 2.675 | 1,431,859 |
| 2024-11-08 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 640,215 |
| 2024-11-07 | 2.750 | 2.775 | 2.713 | 2.750 | 2.750 | 129,787 |
| 2024-11-06 | 2.750 | 2.800 | 2.700 | 2.750 | 2.750 | 1,316,748 |
| 2024-11-05 | 2.800 | 2.800 | 2.640 | 2.750 | 2.750 | 1,540,809 |
| 2024-11-04 | 3.000 | 3.000 | 2.700 | 2.800 | 2.800 | 2,724,588 |
| 2024-11-01 | 3.000 | 3.100 | 2.904 | 3.000 | 3.000 | 949,623 |
| 2024-10-31 | 2.900 | 3.100 | 2.802 | 3.000 | 3.000 | 4,652,434 |
| 2024-10-30 | 3.350 | 3.500 | 2.820 | 2.900 | 2.900 | 4,646,433 |
| 2024-10-29 | 3.900 | 4.000 | 3.200 | 3.470 | 3.470 | 13,662,217 |
| 2024-10-28 | 4.000 | 4.000 | 3.700 | 3.800 | 3.800 | 3,374,605 |
| 2024-10-25 | 4.050 | 4.080 | 3.900 | 4.000 | 4.000 | 1,308,264 |
| 2024-10-24 | 4.100 | 4.200 | 3.800 | 4.050 | 4.050 | 4,468,073 |
| 2024-10-23 | 4.600 | 4.700 | 4.000 | 4.050 | 4.050 | 4,126,746 |
| 2024-10-22 | 4.600 | 4.680 | 4.500 | 4.600 | 4.600 | 113,510 |
| 2024-10-21 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 728,136 |
| 2024-10-18 | 4.600 | 4.700 | 4.500 | 4.550 | 4.550 | 998,180 |
| 2024-10-17 | 4.550 | 4.700 | 4.500 | 4.600 | 4.600 | 911,177 |
| 2024-10-16 | 4.700 | 4.800 | 4.499 | 4.550 | 4.550 | 575,356 |
| 2024-10-15 | 4.900 | 5.000 | 4.604 | 4.700 | 4.700 | 1,118,007 |
| 2024-10-14 | 4.700 | 5.100 | 4.600 | 4.900 | 4.900 | 4,467,371 |
| 2024-10-11 | 4.300 | 4.800 | 4.200 | 4.700 | 4.700 | 1,228,730 |
| 2024-10-10 | 4.100 | 4.400 | 4.000 | 4.300 | 4.300 | 1,663,919 |
| 2024-10-09 | 4.150 | 4.300 | 4.000 | 4.100 | 4.100 | 352,704 |
| 2024-10-08 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 886,968 |
| 2024-10-07 | 4.200 | 4.300 | 4.000 | 4.100 | 4.100 | 491,645 |
| 2024-10-04 | 4.447 | 4.447 | 4.050 | 4.200 | 4.200 | 1,864,630 |
| 2024-10-03 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 762,928 |
| 2024-10-02 | 4.400 | 4.580 | 4.300 | 4.450 | 4.450 | 775,940 |
| 2024-10-01 | 4.550 | 4.600 | 4.330 | 4.400 | 4.400 | 1,240,607 |
| 2024-09-30 | 4.800 | 4.900 | 4.500 | 4.550 | 4.550 | 2,521,609 |
| 2024-09-27 | 4.850 | 5.000 | 4.700 | 4.800 | 4.800 | 3,054,214 |
| 2024-09-26 | 3.900 | 4.800 | 3.800 | 4.750 | 4.750 | 6,934,658 |
| 2024-09-25 | 3.850 | 4.180 | 3.760 | 3.900 | 3.900 | 5,203,521 |
| 2024-09-24 | 3.450 | 3.750 | 3.400 | 3.600 | 3.600 | 3,325,381 |
| 2024-09-23 | 3.700 | 3.780 | 3.400 | 3.450 | 3.450 | 4,644,132 |
| 2024-09-20 | 4.150 | 4.200 | 3.600 | 3.700 | 3.700 | 4,704,541 |
| 2024-09-19 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 1,472,763 |
| 2024-09-18 | 4.300 | 4.400 | 4.200 | 4.250 | 4.250 | 1,015,864 |
| 2024-09-17 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 1,959,032 |
| 2024-09-16 | 4.450 | 4.500 | 4.200 | 4.300 | 4.300 | 1,511,300 |
| 2024-09-13 | 4.150 | 4.500 | 4.100 | 4.450 | 4.450 | 5,005,787 |
| 2024-09-12 | 4.430 | 4.430 | 3.950 | 4.150 | 4.150 | 6,362,434 |
| 2024-09-11 | 4.850 | 4.900 | 4.400 | 4.450 | 4.450 | 3,561,008 |
| 2024-09-10 | 5.100 | 5.100 | 4.720 | 4.850 | 4.850 | 1,825,860 |
| 2024-09-09 | 5.250 | 5.500 | 5.020 | 5.100 | 5.100 | 3,942,920 |
| 2024-09-06 | 4.850 | 5.390 | 4.780 | 5.200 | 5.200 | 4,910,216 |
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.