Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 9.85
-0.15 (-1.50%)
At close: Dec 31, 2025
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |