Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 11.59
+0.29 (2.57%)
Dec 5, 2025, 4:13 PM GMT+1
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.50 | 10.95 | 11.49 | - | 1.68% | 1,236,654 |
| Dec 4, 2025 | 11.90 | 12.50 | 10.50 | 11.30 | 11.30 | -4.24% | 8,929,333 |
| Dec 3, 2025 | 11.40 | 12.46 | 10.92 | 11.80 | 11.80 | 5.36% | 17,543,720 |
| Dec 2, 2025 | 9.92 | 11.20 | 9.80 | 11.20 | 11.20 | 15.46% | 7,192,850 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 1,147,993 |
| Nov 28, 2025 | 9.30 | 10.49 | 9.40 | 9.90 | 9.90 | 6.45% | 10,679,230 |
| Nov 27, 2025 | 9.00 | 9.60 | 8.80 | 9.30 | 9.30 | 2.20% | 5,902,254 |
| Nov 26, 2025 | 8.48 | 9.10 | 9.00 | 9.10 | 9.10 | 8.33% | 13,717,303 |
| Nov 25, 2025 | 7.60 | 8.40 | 7.90 | 8.40 | 8.40 | 9.09% | 8,750,694 |
| Nov 24, 2025 | 6.75 | 7.80 | 6.50 | 7.70 | 7.70 | 14.07% | 5,807,674 |
| Nov 21, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 615,417 |
| Nov 20, 2025 | 6.55 | 7.00 | 6.40 | 6.75 | 6.75 | 3.05% | 1,988,275 |
| Nov 19, 2025 | 6.65 | 6.80 | 6.36 | 6.55 | 6.55 | -1.50% | 1,354,607 |
| Nov 18, 2025 | 6.75 | 7.00 | 6.50 | 6.65 | 6.65 | -1.48% | 1,106,575 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 788,971 |
| Nov 14, 2025 | 6.70 | 7.00 | 6.50 | 6.75 | 6.75 | 0.75% | 511,994 |
| Nov 13, 2025 | 6.80 | 7.00 | 6.50 | 6.70 | 6.70 | -2.19% | 667,765 |
| Nov 12, 2025 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 156,093 |
| Nov 11, 2025 | 6.80 | 7.00 | 6.70 | 6.85 | 6.85 | 3.01% | 2,833,703 |
| Nov 10, 2025 | 6.85 | 7.00 | 6.50 | 6.65 | 6.65 | -2.92% | 1,659,260 |
| Nov 7, 2025 | 6.80 | 7.17 | 6.70 | 6.85 | 6.85 | 1.48% | 2,296,283 |
| Nov 6, 2025 | 6.90 | 7.00 | 6.60 | 6.75 | 6.75 | -2.17% | 1,686,385 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 465,310 |
| Nov 4, 2025 | 7.05 | 7.30 | 6.80 | 6.90 | 6.90 | -2.13% | 1,327,873 |
| Nov 3, 2025 | 6.65 | 7.20 | 6.50 | 7.05 | 7.05 | 6.02% | 3,767,604 |
| Oct 31, 2025 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -2.21% | 562,369 |
| Oct 30, 2025 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 666,978 |
| Oct 29, 2025 | 6.45 | 7.00 | 6.30 | 6.80 | 6.80 | 5.26% | 4,625,122 |
| Oct 28, 2025 | 6.95 | 7.10 | 6.31 | 6.46 | 6.46 | -7.05% | 6,275,960 |
| Oct 27, 2025 | 7.30 | 7.40 | 6.80 | 6.95 | 6.95 | -4.79% | 3,190,637 |
| Oct 24, 2025 | 7.70 | 8.00 | 7.20 | 7.30 | 7.30 | -5.19% | 2,586,681 |
| Oct 23, 2025 | 7.85 | 8.00 | 7.20 | 7.70 | 7.70 | 4.05% | 5,359,540 |
| Oct 22, 2025 | 7.65 | 7.90 | 7.40 | 7.40 | 7.40 | -3.27% | 1,169,144 |
| Oct 21, 2025 | 7.65 | 7.90 | 7.40 | 7.65 | 7.65 | - | 668,067 |
| Oct 20, 2025 | 7.60 | 8.00 | 7.40 | 7.65 | 7.65 | 0.66% | 2,275,858 |
| Oct 17, 2025 | 7.75 | 8.00 | 7.40 | 7.60 | 7.60 | -3.18% | 1,283,799 |
| Oct 16, 2025 | 7.75 | 8.16 | 7.50 | 7.85 | 7.85 | 1.29% | 1,477,193 |
| Oct 15, 2025 | 7.90 | 8.10 | 7.63 | 7.75 | 7.75 | -1.90% | 545,585 |
| Oct 14, 2025 | 8.05 | 8.72 | 7.70 | 7.90 | 7.90 | -1.25% | 1,369,978 |
| Oct 13, 2025 | 8.05 | 8.30 | 7.80 | 8.00 | 8.00 | - | 1,421,282 |
| Oct 10, 2025 | 8.15 | 8.30 | 7.87 | 8.00 | 8.00 | -1.84% | 1,729,884 |
| Oct 9, 2025 | 8.25 | 8.50 | 8.00 | 8.15 | 8.15 | -1.21% | 1,447,805 |
| Oct 8, 2025 | 8.35 | 8.50 | 8.00 | 8.25 | 8.25 | -1.20% | 663,744 |
| Oct 7, 2025 | 8.60 | 8.70 | 8.20 | 8.35 | 8.35 | -2.91% | 1,224,581 |
| Oct 6, 2025 | 7.85 | 9.00 | 7.60 | 8.60 | 8.60 | 9.55% | 5,495,783 |
| Oct 3, 2025 | 7.80 | 8.10 | 7.60 | 7.85 | 7.85 | 0.64% | 711,196 |
| Oct 2, 2025 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 1.30% | 1,275,709 |
| Oct 1, 2025 | 7.35 | 7.90 | 7.20 | 7.70 | 7.70 | 4.76% | 2,596,255 |
| Sep 30, 2025 | 7.05 | 7.50 | 7.00 | 7.35 | 7.35 | 4.26% | 6,308,196 |
| Sep 29, 2025 | 7.20 | 7.30 | 6.85 | 7.05 | 7.05 | -2.08% | 4,121,314 |