Shield Therapeutics plc (STX.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
STX.L Historical Return
If you invested 1000 GBp in Shield Therapeutics plc (STX.L) 10 years ago, it would be worth 18.5 GBp as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 88.4 GBp, while 1000 GBp invested 1 year ago would be worth 477.61 GBp. This corresponds to total returns of -98.15%, -91.16%, -52.24%, respectively, with annualized returns of -32.89%, -38.46%, -52.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
STX.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 1.83M |
| November 11, 2026 | 3.3 | 3.3 | 3.3 | 3.4 | 3.2 | 270,876 |
| November 10, 2026 | 3.15 | 3.3 | 3.3 | 3.4 | 3.1 | 2.62M |
| November 09, 2026 | 3.2 | 3.15 | 3.15 | 3.3 | 3 | 1.51M |
| November 06, 2026 | 3.3 | 3.2 | 3.2 | 3.4 | 3 | 1.67M |
| November 05, 2026 | 3.45 | 3.3 | 3.3 | 3.6 | 3.29 | 4.3M |
| November 04, 2026 | 3.1 | 3.45 | 3.45 | 3.5 | 3 | 15.9M |
| November 03, 2026 | 4.19 | 3.05 | 3.05 | 4.25 | 2.93 | 42.58M |
| November 02, 2026 | 5.65 | 5.5 | 5.5 | 5.8 | 5.4 | 1.44M |
| October 30, 2026 | 5.5 | 5.65 | 5.65 | 5.65 | 5.4 | 1.15M |
| October 29, 2026 | 5.45 | 5.5 | 5.5 | 5.6 | 5.3 | 393,612 |
| October 28, 2026 | 5.6 | 5.45 | 5.45 | 5.6 | 5.3 | 72,160 |
| October 27, 2026 | 5.5 | 5.45 | 5.45 | 5.6 | 5.3 | 545,026 |
| October 26, 2026 | 5.5 | 5.5 | 5.5 | 5.6 | 5.4 | 715,717 |
| October 23, 2026 | 5.53 | 5.5 | 5.5 | 5.7 | 5.4 | 1.06M |
| October 22, 2026 | 5.7 | 5.6 | 5.6 | 5.8 | 5.5 | 1.22M |
| October 21, 2026 | 5.55 | 5.7 | 5.7 | 5.75 | 5.5 | 822,165 |
| October 20, 2026 | 5.35 | 5.55 | 5.55 | 5.7 | 5.3 | 2.99M |
| October 19, 2026 | 5.2 | 5.35 | 5.35 | 5.4 | 5.1 | 1.99M |
| October 16, 2026 | 5.2 | 5.2 | 5.2 | 5.3 | 5.1 | 590,860 |
| October 15, 2026 | 5.25 | 5.2 | 5.2 | 5.4 | 5.05 | 710,556 |
| October 14, 2026 | 5.25 | 5.25 | 5.25 | 5.4 | 5.1 | 213,813 |
| October 13, 2026 | 5.25 | 5.25 | 5.25 | 5.4 | 5.1 | 666,007 |
| October 12, 2026 | 5.3 | 5.25 | 5.25 | 5.4 | 5.18 | 745,052 |
| October 09, 2026 | 5.25 | 5.3 | 5.3 | 5.4 | 5.1 | 581,508 |
| October 08, 2026 | 5.45 | 5.25 | 5.25 | 5.6 | 4.95 | 3.56M |
| October 07, 2026 | 5.55 | 5.5 | 5.5 | 5.6 | 5.4 | 1.34M |
| October 06, 2026 | 5.95 | 5.6 | 5.6 | 6 | 5.5 | 2.17M |
| October 05, 2026 | 5.95 | 5.95 | 5.95 | 6 | 5.9 | 542,287 |
| October 02, 2026 | 6.05 | 5.95 | 5.95 | 6.1 | 5.9 | 1.29M |
| October 01, 2026 | 5.9 | 6.05 | 6.05 | 6.1 | 5.89 | 2.18M |
| September 30, 2026 | 5.6 | 6.02 | 6.02 | 6.02 | 5.5 | 3.12M |
| September 29, 2026 | 5.35 | 5.6 | 5.6 | 5.7 | 5.3 | 3.26M |
| September 28, 2026 | 5.2 | 5.46 | 5.46 | 5.46 | 5.1 | 1.9M |
| September 25, 2026 | 4.85 | 5.2 | 5.2 | 5.37 | 4.8 | 6.89M |
| September 24, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.71 | 2.4M |
| September 23, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.7 | 3.06M |
| September 22, 2026 | 4.75 | 4.75 | 4.75 | 4.8 | 4.72 | 728,393 |
| September 21, 2026 | 4.6 | 4.75 | 4.75 | 4.8 | 4.6 | 594,146 |
| September 18, 2026 | 4.7 | 4.7 | 4.7 | 4.8 | 4.6 | 755,157 |
| September 17, 2026 | 4.55 | 4.7 | 4.7 | 4.8 | 4.4 | 1.38M |
| September 16, 2026 | 4.45 | 4.55 | 4.55 | 4.7 | 4.4 | 1.69M |
| September 15, 2026 | 4.65 | 4.5 | 4.5 | 4.79 | 4.4 | 1.45M |
| September 11, 2026 | 4.9 | 4.66 | 4.66 | 5 | 4.6 | 1.59M |
| September 10, 2026 | 5.05 | 4.9 | 4.9 | 5.2 | 4.7 | 2.75M |
| September 09, 2026 | 5.15 | 5.05 | 5.05 | 5.3 | 4.9 | 1.78M |
| September 08, 2026 | 5.45 | 5.15 | 5.15 | 5.6 | 4.83 | 6.45M |
| September 07, 2026 | 5.43 | 6.08 | 6.08 | 6.08 | 5.4 | 1.35M |
| September 04, 2026 | 5.55 | 5.5 | 5.5 | 5.6 | 5.4 | 1.48M |
| September 03, 2026 | 5.6 | 5.55 | 5.55 | 5.6 | 5.5 | 1.4M |
| September 02, 2026 | 5.3 | 5.8 | 5.8 | 5.8 | 5.22 | 3.28M |
| September 01, 2026 | 6 | 5.3 | 5.3 | 6.4 | 5.18 | 11.77M |
| August 28, 2026 | 5.55 | 6.1 | 6.1 | 6.36 | 5.53 | 12.93M |
| August 27, 2026 | 4.9 | 5.5 | 5.5 | 5.53 | 4.7 | 2.57M |
| August 26, 2026 | 4.85 | 4.95 | 4.95 | 5 | 4.7 | 2.79M |
| August 25, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 715,214 |
| August 24, 2026 | 4.85 | 4.7 | 4.7 | 5 | 4.7 | 1.64M |
| August 21, 2026 | 4.85 | 4.85 | 4.85 | 5 | 4.7 | 1.75M |
| August 20, 2026 | 4.4 | 4.9 | 4.9 | 5.2 | 4.31 | 8.09M |
| August 19, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 722,169 |
AD
