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 34.66 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 156.41 GBp, while 1000 GBp invested 1 year ago would be worth 782.05 GBp. This corresponds to total returns of -96.53%, -84.36%, -21.79%, respectively, with annualized returns of -28.55%, -31.01%, -21.79%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 4.4 | 4.4 | 4.4 | 4.5 | 4.3 | 1.03M |
| August 17, 2026 | 4.35 | 4.4 | 4.4 | 4.5 | 4.28 | 1.3M |
| August 14, 2026 | 4.6 | 4.35 | 4.35 | 4.7 | 4.23 | 3.58M |
| August 13, 2026 | 4.25 | 4.5 | 4.5 | 4.6 | 4.1 | 2.81M |
| August 12, 2026 | 3.95 | 4.2 | 4.2 | 4.3 | 3.9 | 4.13M |
| August 11, 2026 | 3.85 | 3.95 | 3.95 | 4.1 | 3.85 | 2.18M |
| August 10, 2026 | 3.8 | 3.85 | 3.85 | 3.9 | 3.76 | 1.4M |
| August 07, 2026 | 3.85 | 3.8 | 3.8 | 4 | 3.7 | 1.15M |
| August 06, 2026 | 4 | 3.85 | 3.85 | 4.1 | 3.85 | 800,464 |
| August 05, 2026 | 3.75 | 4 | 4 | 4.07 | 3.7 | 3.53M |
| August 04, 2026 | 3.9 | 3.7 | 3.7 | 4 | 3.7 | 5.19M |
| August 03, 2026 | 3.95 | 3.95 | 3.95 | 4 | 3.82 | 2.91M |
| July 31, 2026 | 4.45 | 3.95 | 3.95 | 4.5 | 3.8 | 17.09M |
| July 30, 2026 | 5.75 | 4.4 | 4.4 | 5.9 | 4.25 | 24.51M |
| July 29, 2026 | 5.8 | 5.75 | 5.75 | 6 | 5.6 | 1.62M |
| July 28, 2026 | 6 | 5.8 | 5.8 | 6 | 5.65 | 1.42M |
| July 27, 2026 | 6.15 | 5.7 | 5.7 | 6.3 | 5.6 | 3.78M |
| July 24, 2026 | 6.2 | 6.15 | 6.15 | 6.4 | 6 | 1.35M |
| July 23, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 936,231 |
| July 22, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 1.23M |
| July 21, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 393,722 |
| July 20, 2026 | 6.2 | 6.2 | 6.2 | 6.4 | 6 | 72,029 |
| July 17, 2026 | 6.25 | 6.2 | 6.2 | 6.5 | 6 | 575,604 |
| July 16, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 83,405 |
| July 15, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6.05 | 100,521 |
| July 14, 2026 | 6.25 | 6.25 | 6.25 | 6.5 | 6 | 393,600 |
| July 13, 2026 | 6.4 | 6.25 | 6.25 | 6.5 | 6 | 2.08M |
| July 10, 2026 | 6.35 | 6.4 | 6.4 | 6.5 | 6.2 | 145,659 |
| July 09, 2026 | 6.15 | 6.35 | 6.35 | 6.47 | 6.15 | 949,802 |
| July 08, 2026 | 6.1 | 6.2 | 6.2 | 6.3 | 6.1 | 1.22M |
AD
