Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 6.65
-0.15 (-2.21%)
Oct 31, 2025, 3:55 PM GMT+1
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -2.21% | 564,660 |
| Oct 30, 2025 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 742,736 |
| Oct 29, 2025 | 6.45 | 7.00 | 6.30 | 6.80 | 6.80 | 5.26% | 4,626,122 |
| Oct 28, 2025 | 6.95 | 7.10 | 6.31 | 6.46 | 6.46 | -7.05% | 6,275,961 |
| Oct 27, 2025 | 7.30 | 7.40 | 6.80 | 6.95 | 6.95 | -4.79% | 3,190,638 |
| Oct 24, 2025 | 7.70 | 8.00 | 7.20 | 7.30 | 7.30 | -5.19% | 2,586,682 |
| Oct 23, 2025 | 7.95 | 8.00 | 7.20 | 7.70 | 7.70 | 4.05% | 5,359,542 |
| Oct 22, 2025 | 7.65 | 7.90 | 7.40 | 7.40 | 7.40 | -3.27% | 1,169,145 |
| 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% | 1,283,800 |
| Oct 16, 2025 | 7.75 | 8.16 | 7.50 | 7.85 | 7.85 | 1.29% | 1,477,196 |
| Oct 15, 2025 | 7.90 | 8.10 | 7.63 | 7.75 | 7.75 | -1.90% | 545,586 |
| Oct 14, 2025 | 8.05 | 8.72 | 7.70 | 7.90 | 7.90 | -1.25% | 1,382,731 |
| Oct 13, 2025 | 8.05 | 8.30 | 7.80 | 8.00 | 8.00 | - | 1,521,281 |
| 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% | 1,237,080 |
| Oct 6, 2025 | 7.85 | 9.00 | 7.60 | 8.60 | 8.60 | 9.55% | 5,495,784 |
| Oct 3, 2025 | 7.80 | 8.10 | 7.60 | 7.85 | 7.85 | 0.64% | 712,531 |
| Oct 2, 2025 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 1.30% | 1,275,711 |
| 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% | 6,308,197 |
| Sep 29, 2025 | 7.23 | 7.30 | 6.85 | 7.05 | 7.05 | -2.08% | 4,121,316 |
| Sep 26, 2025 | 7.42 | 7.50 | 7.10 | 7.20 | 7.20 | -2.17% | 6,863,988 |
| Sep 25, 2025 | 7.35 | 7.48 | 7.30 | 7.36 | 7.36 | -0.27% | 4,317,961 |
| Sep 24, 2025 | 7.45 | 7.50 | 7.30 | 7.38 | 7.38 | -0.94% | 2,137,425 |
| Sep 23, 2025 | 7.65 | 7.90 | 7.45 | 7.45 | 7.45 | -2.61% | 3,518,616 |
| Sep 22, 2025 | 7.90 | 8.00 | 7.60 | 7.65 | 7.65 | -4.37% | 1,915,167 |
| Sep 19, 2025 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 0.63% | 2,733,419 |
| Sep 18, 2025 | 7.80 | 8.10 | 7.70 | 7.95 | 7.95 | 1.92% | 1,681,460 |
| Sep 17, 2025 | 8.50 | 8.50 | 7.70 | 7.80 | 7.80 | -3.70% | 5,239,726 |
| Sep 16, 2025 | 8.30 | 8.46 | 8.00 | 8.10 | 8.10 | -2.41% | 2,465,238 |
| Sep 15, 2025 | 8.00 | 8.40 | 7.70 | 8.30 | 8.30 | -7.78% | 11,145,622 |
| Sep 12, 2025 | 8.50 | 9.40 | 8.38 | 9.00 | 9.00 | 9.76% | 10,175,699 |
| Sep 11, 2025 | 7.70 | 8.65 | 7.60 | 8.20 | 8.20 | 6.49% | 5,346,191 |
| Sep 10, 2025 | 7.65 | 7.90 | 7.60 | 7.70 | 7.70 | -0.65% | 1,262,871 |
| Sep 9, 2025 | 7.90 | 8.00 | 7.62 | 7.75 | 7.75 | -1.90% | 779,879 |
| Sep 8, 2025 | 7.80 | 8.20 | 7.80 | 7.90 | 7.90 | 1.94% | 4,578,637 |
| Sep 5, 2025 | 8.16 | 8.90 | 7.50 | 7.75 | 7.75 | -5.49% | 8,315,264 |
| Sep 4, 2025 | 6.79 | 8.90 | 6.40 | 8.20 | 8.20 | 30.16% | 25,560,458 |
| Sep 3, 2025 | 6.95 | 7.10 | 6.21 | 6.30 | 6.30 | -9.35% | 6,236,868 |
| Sep 2, 2025 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | 2.21% | 2,069,265 |
| Sep 1, 2025 | 7.09 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 1,982,550 |
| Aug 29, 2025 | 7.60 | 7.80 | 6.80 | 7.00 | 7.00 | -9.68% | 9,735,408 |
| Aug 28, 2025 | 8.08 | 8.40 | 7.50 | 7.75 | 7.75 | -4.32% | 3,030,265 |
| Aug 27, 2025 | 7.66 | 8.50 | 7.60 | 8.10 | 8.10 | 8.00% | 5,256,295 |
| Aug 26, 2025 | 8.15 | 8.40 | 7.40 | 7.50 | 7.50 | -6.95% | 4,933,913 |
| Aug 22, 2025 | 7.15 | 8.40 | 7.00 | 8.06 | 8.06 | 12.73% | 11,970,084 |