Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 7.65
-0.26 (-3.23%)
Sep 9, 2025, 2:42 PM GMT+1
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.83 | 8.00 | 7.62 | 7.65 | 7.65 | -3.23% | 786,695 |
| 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 |
| Aug 21, 2025 | 6.80 | 7.50 | 6.68 | 7.15 | 7.15 | 6.72% | 9,704,503 |
| Aug 20, 2025 | 7.13 | 7.20 | 6.40 | 6.70 | 6.70 | -4.96% | 4,787,728 |
| Aug 19, 2025 | 6.50 | 7.34 | 6.20 | 7.05 | 7.05 | 8.46% | 12,807,270 |
| Aug 18, 2025 | 5.63 | 6.50 | 5.50 | 6.50 | 6.50 | 15.04% | 5,994,885 |
| Aug 15, 2025 | 5.52 | 5.80 | 5.50 | 5.65 | 5.65 | 1.80% | 2,026,763 |
| Aug 14, 2025 | 5.05 | 5.78 | 5.05 | 5.55 | 5.55 | 6.73% | 9,600,326 |
| 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 |