Shield Therapeutics plc (STX.L) LSE
6.95
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
6.95
+0(+0.00%)
Currency In GBp
If you invested 1000 GBp in Shield Therapeutics plc (STX.L) 10 years ago, it would be worth 39.15 GBp as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 136.27 GBp, while 1000 GBp invested 1 year ago would be worth 2,780 GBp. This corresponds to total returns of -96.08%, -86.37%, 178%, respectively, with annualized returns of -27.68%, -32.86%, 178%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 13, 2026 | 6.95 | 6.95 | 6.95 | 7.1 | 6.8 | 371,642 |
| May 12, 2026 | 7 | 6.95 | 6.95 | 7.1 | 6.8 | 1.08M |
| May 11, 2026 | 6.8 | 7 | 7 | 7.1 | 6.7 | 2.25M |
| May 08, 2026 | 6.8 | 6.86 | 6.86 | 6.9 | 6.5 | 2.31M |
| May 07, 2026 | 6.77 | 6.75 | 6.75 | 6.8 | 6.63 | 4.93M |
| May 06, 2026 | 6.95 | 6.7 | 6.7 | 7.1 | 6.42 | 10.11M |
| May 05, 2026 | 7.6 | 7 | 7 | 7.7 | 6.78 | 7.1M |
| May 01, 2026 | 8.73 | 7.9 | 7.9 | 9 | 7.1 | 11.19M |
| April 30, 2026 | 8.8 | 8.75 | 8.75 | 8.9 | 8.51 | 830,476 |
| April 29, 2026 | 8.85 | 8.8 | 8.8 | 9 | 8.5 | 1.83M |
| April 28, 2026 | 8.85 | 8.85 | 8.85 | 9.19 | 8.6 | 2.32M |
| April 27, 2026 | 8.85 | 8.85 | 8.85 | 9 | 8.7 | 819,798 |
| April 24, 2026 | 9.05 | 8.85 | 8.85 | 9.3 | 8.6 | 1.59M |
| April 23, 2026 | 9.25 | 9.15 | 9.15 | 9.5 | 9 | 489,633 |
| April 22, 2026 | 9.5 | 9.25 | 9.25 | 9.7 | 9.1 | 469,711 |
| April 21, 2026 | 9.5 | 9.5 | 9.5 | 9.7 | 9.3 | 1.76M |
| April 20, 2026 | 9.35 | 9.4 | 9.4 | 9.5 | 9.2 | 1.33M |
| April 17, 2026 | 9.35 | 9.35 | 9.35 | 9.5 | 9.2 | 827,496 |
| April 16, 2026 | 9.35 | 9.2 | 9.2 | 9.5 | 9.2 | 628,924 |
| April 15, 2026 | 9.35 | 9.35 | 9.35 | 9.5 | 9.2 | 2.6M |
| April 14, 2026 | 9.4 | 9.36 | 9.36 | 9.5 | 8.88 | 2.89M |
| April 13, 2026 | 9.4 | 9.4 | 9.4 | 9.5 | 9.1 | 1.46M |
| April 10, 2026 | 8.9 | 9.44 | 9.44 | 9.7 | 8.8 | 4.54M |
| April 09, 2026 | 8.9 | 8.9 | 8.9 | 9.1 | 8.5 | 1.22M |
| April 08, 2026 | 8.35 | 8.7 | 8.7 | 8.9 | 8.35 | 3.24M |
| April 07, 2026 | 8.6 | 8.35 | 8.35 | 8.7 | 8.2 | 1.62M |
| 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 | 9.65 | 10 | 9.5 | 1.42M |
| February 19, 2026 | 10.05 | 9.75 | 9.75 | 10.5 | 9.6 | 3.35M |
| February 18, 2026 | 10.25 | 10.05 | 10.05 | 10.5 | 9.6 | 1.59M |
| February 17, 2026 | 10.25 | 10.15 | 10.15 | 10.5 | 10 | 994,175 |
| February 16, 2026 | 10.75 | 10.5 | 10.5 | 11 | 10.13 | 1.02M |