Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 10.50
0.00 (0.00%)
At close: Feb 12, 2026
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 10.13 | 10.40 | 10.40 | 10.50 | 10.50 | - | 216,854 |
| Feb 11, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 235,338 |
| Feb 10, 2026 | 10.65 | 10.50 | 10.50 | 10.75 | 10.75 | -2.27% | 927,336 |
| Feb 9, 2026 | 10.64 | 11.00 | 10.10 | 11.00 | 11.00 | 14.58% | 2,472,312 |
| Feb 6, 2026 | 10.00 | 10.50 | 9.02 | 9.60 | 9.60 | -4.00% | 1,944,399 |
| Feb 5, 2026 | 10.10 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 606,650 |
| Feb 4, 2026 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 3,218,152 |
| Feb 3, 2026 | 10.88 | 11.25 | 10.00 | 10.25 | 10.25 | -5.75% | 2,224,488 |
| Feb 2, 2026 | 10.55 | 11.25 | 10.50 | 10.88 | 10.88 | 1.16% | 1,638,242 |
| Jan 30, 2026 | 12.00 | 12.00 | 10.50 | 10.75 | 10.75 | -2.27% | 2,181,744 |
| Jan 29, 2026 | 10.35 | 11.50 | 10.20 | 11.00 | 11.00 | 6.28% | 3,828,697 |
| Jan 28, 2026 | 9.91 | 10.35 | 10.35 | 10.35 | 10.35 | 4.55% | 1,186,982 |
| Jan 27, 2026 | 10.10 | 10.50 | 9.00 | 9.90 | 9.90 | -1.98% | 1,891,921 |
| Jan 26, 2026 | 10.75 | 11.00 | 9.10 | 10.10 | 10.10 | -6.05% | 5,330,315 |
| Jan 23, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 1,010,839 |
| Jan 22, 2026 | 10.67 | 10.50 | 10.50 | 10.75 | 10.75 | 0.47% | 1,084,330 |
| Jan 21, 2026 | 12.00 | 12.40 | 10.00 | 10.70 | 10.70 | -4.89% | 4,814,514 |
| Jan 20, 2026 | 11.25 | 11.50 | 10.73 | 11.25 | 11.25 | - | 2,346,771 |
| Jan 19, 2026 | 12.15 | 12.20 | 11.00 | 11.25 | 11.25 | -7.79% | 2,294,477 |
| Jan 16, 2026 | 12.15 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 1,258,037 |
| Jan 15, 2026 | 11.75 | 12.40 | 11.50 | 12.15 | 12.15 | 3.40% | 1,357,721 |
| Jan 14, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 3,427,591 |
| Jan 13, 2026 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 1,696,589 |
| Jan 12, 2026 | 10.50 | 11.00 | 10.02 | 10.75 | 10.75 | 2.38% | 1,130,578 |
| Jan 9, 2026 | 10.00 | 10.80 | 9.70 | 10.50 | 10.50 | 5.00% | 1,821,644 |
| Jan 8, 2026 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | -4.76% | 1,010,043 |
| Jan 7, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 1,713,948 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 1,127,421 |
| Jan 5, 2026 | 10.00 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | 2,942,778 |
| Jan 2, 2026 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | - | 979,728 |
| Dec 31, 2025 | 10.00 | 10.30 | 9.70 | 9.85 | 9.85 | -1.50% | 323,497 |
| Dec 30, 2025 | 10.30 | 10.35 | 9.50 | 10.00 | 10.00 | -2.91% | 2,685,199 |
| Dec 29, 2025 | 10.75 | 11.40 | 10.15 | 10.30 | 10.30 | -4.19% | 2,191,230 |
| Dec 24, 2025 | 10.65 | 11.25 | 10.50 | 10.75 | 10.75 | -1.38% | 936,431 |
| Dec 23, 2025 | 11.00 | 11.50 | 10.50 | 10.90 | 10.90 | -0.91% | 1,095,098 |
| Dec 22, 2025 | 11.74 | 12.50 | 10.50 | 11.00 | 11.00 | -2.22% | 3,955,559 |
| Dec 19, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 1,215,879 |
| Dec 18, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 527,685 |
| Dec 17, 2025 | 11.20 | 12.50 | 11.25 | 11.75 | 11.75 | 4.91% | 2,635,833 |
| Dec 16, 2025 | 10.70 | 11.50 | 10.50 | 11.20 | 11.20 | 4.67% | 4,192,787 |
| Dec 15, 2025 | 10.25 | 10.80 | 9.99 | 10.70 | 10.70 | 4.39% | 915,776 |
| Dec 12, 2025 | 10.20 | 10.50 | 9.80 | 10.25 | 10.25 | - | 1,326,279 |
| Dec 11, 2025 | 10.25 | 10.68 | 10.00 | 10.25 | 10.25 | 0.49% | 1,468,484 |
| Dec 10, 2025 | 10.06 | 9.56 | 9.56 | 10.20 | 10.20 | -0.49% | 5,494,465 |
| Dec 9, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 1,306,466 |
| Dec 8, 2025 | 11.50 | 11.59 | 10.00 | 10.50 | 10.50 | -8.70% | 4,496,898 |
| Dec 5, 2025 | 11.20 | 11.80 | 10.95 | 11.50 | 11.50 | 1.77% | 1,300,709 |
| 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 |