Shield Therapeutics plc (STX.L) LSE
8.60
-0.35(-3.91%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
8.60
-0.35(-3.91%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9.1 | 8.6 | 8.6 | 9.1 | 8.4 | 4.57M |
| April 01, 2026 | 7.9 | 8.95 | 8.95 | 9.1 | 7.8 | 3.69M |
| March 31, 2026 | 7.6 | 7.9 | 7.9 | 8.2 | 7.5 | 4.47M |
| March 30, 2026 | 8 | 7.5 | 7.5 | 8.1 | 7.5 | 1.64M |
| March 27, 2026 | 8.2 | 8 | 8 | 8.3 | 7.38 | 5.83M |
| March 26, 2026 | 8.2 | 8.2 | 8.2 | 8.3 | 8.1 | 742,732 |
| March 25, 2026 | 8.05 | 8.2 | 8.2 | 8.35 | 8 | 1.7M |
| March 24, 2026 | 7.9 | 8.05 | 8.05 | 8.2 | 7.9 | 925,414 |
| March 23, 2026 | 8.05 | 8 | 8 | 8.2 | 7.8 | 1.63M |
| March 20, 2026 | 7.7 | 8.1 | 8.1 | 8.23 | 7.7 | 1.73M |
| March 19, 2026 | 8.3 | 7.7 | 7.7 | 8.3 | 7.5 | 5.38M |
| March 18, 2026 | 8.23 | 8.3 | 8.3 | 8.4 | 7.8 | 3.43M |
| March 17, 2026 | 8.3 | 8.25 | 8.25 | 8.4 | 8.1 | 483,449 |
| March 16, 2026 | 8.3 | 8.3 | 8.3 | 8.4 | 8.1 | 656,900 |
| March 13, 2026 | 8.3 | 8.24 | 8.24 | 8.4 | 8.1 | 722,109 |
| March 12, 2026 | 8.5 | 8.3 | 8.3 | 8.6 | 8.3 | 420,310 |
| March 11, 2026 | 8.55 | 8.5 | 8.5 | 8.6 | 8.3 | 1.01M |
| March 10, 2026 | 8.35 | 8.55 | 8.55 | 8.6 | 8.28 | 3.51M |
| March 09, 2026 | 8.65 | 8.3 | 8.3 | 8.8 | 7.5 | 5.9M |
| March 06, 2026 | 8.95 | 8.9 | 8.9 | 9.2 | 8.53 | 2M |
| March 05, 2026 | 9.2 | 9.04 | 9.04 | 9.2 | 8.58 | 2.2M |
| March 04, 2026 | 9.35 | 9.04 | 9.04 | 9.5 | 9 | 1.34M |
| March 03, 2026 | 9.85 | 9.35 | 9.35 | 10.2 | 9.2 | 1.59M |
| March 02, 2026 | 9.74 | 9.75 | 9.75 | 10 | 9 | 2.53M |
| February 27, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 680,734 |
| February 26, 2026 | 10 | 10 | 10 | 10.5 | 9.5 | 1.07M |
| February 25, 2026 | 9.75 | 10 | 10 | 10.5 | 9.5 | 1.3M |
| February 24, 2026 | 9.75 | 9.75 | 9.75 | 10 | 9.66 | 494,810 |
| February 23, 2026 | 9.65 | 9.75 | 9.75 | 10 | 9.5 | 1.8M |
| February 20, 2026 | 9.75 | 9.65 | 0 | 10 | 9.5 | 1.42M |
| February 19, 2026 | 10.05 | 9.75 | 0 | 10.5 | 9.6 | 3.35M |
| February 18, 2026 | 10.25 | 10.05 | 0 | 10.5 | 9.6 | 1.59M |
| February 17, 2026 | 10.25 | 10.15 | 0 | 10.5 | 10 | 994,175 |
| February 16, 2026 | 10.75 | 10.5 | 0 | 11 | 10.13 | 1.02M |
| February 13, 2026 | 10.5 | 10.6 | 0 | 11 | 10 | 2.1M |
| February 12, 2026 | 10.5 | 10.5 | 0 | 10.65 | 10.08 | 226,140 |
| February 11, 2026 | 10.75 | 10.5 | 0 | 11 | 10 | 235,338 |
| February 10, 2026 | 10.5 | 10.75 | 0 | 11 | 10.4 | 1.13M |
| February 09, 2026 | 10.5 | 11 | 0 | 11 | 9.75 | 2.47M |
| February 06, 2026 | 10 | 9.6 | 0 | 10.5 | 9.02 | 2.04M |
| February 05, 2026 | 10.1 | 10 | 0 | 10.5 | 9.5 | 606,651 |
| February 04, 2026 | 10.25 | 10.25 | 0 | 10.5 | 9.5 | 3.22M |
| February 03, 2026 | 10.88 | 10.25 | 0 | 11.25 | 10 | 2.22M |
| February 02, 2026 | 10.55 | 10.88 | 0 | 11.25 | 10.5 | 1.64M |
| January 30, 2026 | 12 | 10.75 | 0 | 12 | 10.5 | 2.18M |
| January 29, 2026 | 10.35 | 11 | 0 | 11.5 | 10.2 | 3.83M |
| January 28, 2026 | 9.9 | 10.35 | 0 | 10.39 | 9.8 | 1.27M |
| January 27, 2026 | 10.1 | 9.9 | 0 | 10.5 | 9 | 1.89M |
| January 26, 2026 | 10.75 | 10.1 | 0 | 11 | 9.1 | 5.33M |
| January 23, 2026 | 10.75 | 10.75 | 0 | 11 | 10 | 1.01M |
| January 22, 2026 | 10.5 | 10.75 | 0 | 11 | 10 | 1.08M |
| January 21, 2026 | 12.2 | 10.7 | 0 | 12.4 | 10 | 4.81M |
| January 20, 2026 | 11.25 | 11.25 | 0 | 11.5 | 10.73 | 2.35M |
| January 19, 2026 | 12.15 | 11.25 | 0 | 12.2 | 11 | 2.29M |
| January 16, 2026 | 12.15 | 12.2 | 0 | 12.5 | 11.5 | 1.26M |
| January 15, 2026 | 11.75 | 12.15 | 0 | 12.4 | 11.5 | 1.36M |
| January 14, 2026 | 11.5 | 11.75 | 0 | 12 | 11 | 3.43M |
| January 13, 2026 | 10.75 | 11.25 | 0 | 11.5 | 10.5 | 1.7M |
| January 12, 2026 | 10.5 | 10.75 | 0 | 11 | 10.02 | 1.38M |
| January 09, 2026 | 10 | 10.5 | 0 | 10.8 | 9.7 | 1.82M |