Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 5.55
+0.35 (6.73%)
Aug 14, 2025, 4:42 PM GMT+1
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 5.05 | 5.65 | 5.05 | 5.49 | 5.49 | 5.58% | 6,294,091 |
| Aug 13, 2025 | 4.80 | 5.30 | 4.50 | 5.20 | 5.20 | 13.04% | 5,593,090 |
| Aug 12, 2025 | 4.54 | 4.80 | 4.40 | 4.60 | 4.60 | - | 791,619 |
| Aug 11, 2025 | 4.42 | 4.80 | 4.40 | 4.60 | 4.60 | - | 1,706,155 |
| Aug 8, 2025 | 4.67 | 4.79 | 4.40 | 4.60 | 4.60 | - | 1,027,650 |
| Aug 7, 2025 | 4.70 | 4.80 | 4.40 | 4.60 | 4.60 | - | 120,145 |
| Aug 6, 2025 | 4.70 | 4.80 | 4.43 | 4.60 | 4.60 | - | 435,580 |
| Aug 5, 2025 | 4.48 | 4.80 | 4.40 | 4.60 | 4.60 | 2.22% | 881,238 |
| Aug 4, 2025 | 4.52 | 4.80 | 4.40 | 4.50 | 4.50 | - | 138,517 |
| Aug 1, 2025 | 4.77 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 955,978 |
| Jul 31, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | 2.22% | 1,362,187 |
| Jul 30, 2025 | 4.54 | 4.60 | 4.40 | 4.50 | 4.50 | - | 797,782 |
| Jul 29, 2025 | 4.77 | 4.90 | 4.30 | 4.50 | 4.50 | -6.25% | 4,183,587 |
| Jul 28, 2025 | 4.89 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 2,325,539 |
| Jul 25, 2025 | 4.82 | 5.10 | 4.70 | 4.85 | 4.85 | 1.04% | 3,599,645 |
| Jul 24, 2025 | 4.57 | 5.10 | 4.40 | 4.80 | 4.80 | 4.58% | 10,468,569 |
| Jul 23, 2025 | 4.00 | 4.80 | 3.50 | 4.59 | 4.59 | 29.30% | 22,352,653 |
| Jul 22, 2025 | 3.46 | 3.70 | 3.40 | 3.55 | 3.55 | 4.41% | 3,708,053 |
| Jul 21, 2025 | 3.59 | 3.70 | 3.40 | 3.40 | 3.40 | -4.23% | 476,207 |
| Jul 18, 2025 | 3.44 | 3.69 | 3.40 | 3.55 | 3.55 | - | 996,621 |
| Jul 17, 2025 | 3.50 | 3.70 | 3.40 | 3.55 | 3.55 | -2.74% | 330,925 |
| Jul 16, 2025 | 3.78 | 3.80 | 3.50 | 3.65 | 3.65 | -1.35% | 2,360,798 |
| Jul 15, 2025 | 3.65 | 3.80 | 3.40 | 3.70 | 3.70 | 4.23% | 3,812,838 |
| Jul 14, 2025 | 3.28 | 3.65 | 3.20 | 3.55 | 3.55 | 10.94% | 3,219,965 |
| Jul 11, 2025 | 2.88 | 3.40 | 2.88 | 3.20 | 3.20 | 11.11% | 2,394,182 |
| Jul 10, 2025 | 2.90 | 3.20 | 2.70 | 2.88 | 2.88 | 1.05% | 1,102,485 |
| Jul 9, 2025 | 2.90 | 2.90 | 2.85 | 2.85 | 2.85 | - | 56,081 |
| Jul 8, 2025 | 2.88 | 3.00 | 2.70 | 2.85 | 2.85 | - | 906,299 |
| Jul 7, 2025 | 2.75 | 3.00 | 2.75 | 2.85 | 2.85 | - | 119,599 |
| Jul 4, 2025 | 3.00 | 3.00 | 2.75 | 2.85 | 2.85 | - | 268,533 |
| Jul 3, 2025 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | - | 160,012 |
| Jul 2, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 233,932 |
| Jul 1, 2025 | 2.90 | 3.20 | 2.70 | 2.85 | 2.85 | -8.06% | 1,771,665 |
| Jun 30, 2025 | 3.08 | 3.30 | 2.90 | 3.10 | 3.10 | - | 585,995 |
| Jun 27, 2025 | 2.90 | 3.30 | 2.85 | 3.10 | 3.10 | 8.77% | 5,133,693 |
| Jun 26, 2025 | 2.70 | 2.90 | 2.61 | 2.85 | 2.85 | 9.62% | 2,275,502 |
| Jun 25, 2025 | 2.41 | 2.70 | 2.39 | 2.60 | 2.60 | 6.12% | 1,856,540 |
| Jun 24, 2025 | 2.60 | 2.60 | 2.39 | 2.45 | 2.45 | - | 251,878 |
| Jun 23, 2025 | 2.39 | 2.60 | 2.39 | 2.45 | 2.45 | 1.24% | 165,543 |
| Jun 20, 2025 | 2.51 | 2.55 | 2.38 | 2.42 | 2.42 | - | 266,637 |
| Jun 19, 2025 | 2.51 | 2.55 | 2.30 | 2.42 | 2.42 | - | 227,371 |
| Jun 18, 2025 | 2.48 | 2.60 | 2.30 | 2.42 | 2.42 | -4.35% | 727,129 |
| Jun 17, 2025 | 2.47 | 2.56 | 2.47 | 2.53 | 2.53 | - | 360,214 |
| Jun 16, 2025 | 2.46 | 2.60 | 2.40 | 2.53 | 2.53 | - | 874,420 |
| Jun 13, 2025 | 2.45 | 2.60 | 2.45 | 2.53 | 2.53 | 1.20% | 412,729 |
| Jun 12, 2025 | 2.60 | 2.60 | 2.45 | 2.50 | 2.50 | -1.19% | 359,153 |
| Jun 11, 2025 | 2.49 | 2.60 | 2.45 | 2.53 | 2.53 | - | 771,721 |
| Jun 10, 2025 | 2.68 | 2.68 | 2.46 | 2.53 | 2.53 | -1.94% | 696,418 |
| Jun 9, 2025 | 2.54 | 2.70 | 2.45 | 2.58 | 2.58 | - | 228,655 |
| Jun 6, 2025 | 2.49 | 2.58 | 2.49 | 2.58 | 2.58 | - | 553,188 |