Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 3.950
-0.450 (-10.23%)
Jul 31, 2026, 5:06 PM GMT
Shield Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4.45 | 4.50 | 3.80 | 3.95 | 3.95 | -10.23% | 17,094,740 |
| Jul 30, 2026 | 5.75 | 5.90 | 4.25 | 4.40 | 4.40 | -23.48% | 24,508,381 |
| Jul 29, 2026 | 5.80 | 6.00 | 5.60 | 5.75 | 5.75 | -0.86% | 1,622,161 |
| Jul 28, 2026 | 5.90 | 6.00 | 5.65 | 5.80 | 5.80 | 1.75% | 1,416,955 |
| Jul 27, 2026 | 6.15 | 6.30 | 5.60 | 5.70 | 5.70 | -7.32% | 3,781,616 |
| Jul 24, 2026 | 6.20 | 6.40 | 6.00 | 6.15 | 6.15 | -0.81% | 1,283,575 |
| Jul 23, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 936,228 |
| Jul 22, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 1,229,322 |
| Jul 21, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 393,722 |
| Jul 20, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | - | 72,028 |
| Jul 17, 2026 | 6.25 | 6.50 | 6.00 | 6.20 | 6.20 | -0.80% | 575,604 |
| Jul 16, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 49,905 |
| Jul 15, 2026 | 6.25 | 6.50 | 6.05 | 6.25 | 6.25 | - | 100,521 |
| Jul 14, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 390,933 |
| Jul 13, 2026 | 6.40 | 6.50 | 6.00 | 6.25 | 6.25 | -2.34% | 2,057,801 |
| Jul 10, 2026 | 6.35 | 6.50 | 6.20 | 6.40 | 6.40 | 0.79% | 140,133 |
| Jul 9, 2026 | 6.15 | 6.47 | 6.15 | 6.35 | 6.35 | 2.42% | 937,526 |
| Jul 8, 2026 | 6.10 | 6.30 | 6.10 | 6.20 | 6.20 | 1.64% | 1,215,330 |
| Jul 7, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 626,105 |
| Jul 6, 2026 | 6.00 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 1,117,786 |
| Jul 3, 2026 | 6.05 | 6.20 | 5.90 | 6.15 | 6.15 | 1.65% | 817,886 |
| Jul 2, 2026 | 6.15 | 6.20 | 5.80 | 6.05 | 6.05 | -1.63% | 2,151,916 |
| Jul 1, 2026 | 6.20 | 6.30 | 6.00 | 6.15 | 6.15 | -0.81% | 412,758 |
| Jun 30, 2026 | 6.15 | 6.30 | 6.02 | 6.20 | 6.20 | 0.81% | 217,406 |
| Jun 29, 2026 | 6.12 | 6.30 | 6.00 | 6.15 | 6.15 | 0.82% | 852,077 |
| Jun 26, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 256,950 |
| Jun 25, 2026 | 6.11 | 6.30 | 6.00 | 6.10 | 6.10 | -1.61% | 810,763 |
| Jun 24, 2026 | 6.42 | 6.50 | 6.50 | 6.20 | 6.20 | -5.34% | 1,307,549 |
| Jun 23, 2026 | 6.55 | 6.70 | 6.40 | 6.55 | 6.55 | - | 413,002 |
| Jun 22, 2026 | 6.50 | 6.70 | 6.30 | 6.55 | 6.55 | 0.77% | 491,629 |
| Jun 19, 2026 | 6.35 | 6.70 | 6.30 | 6.50 | 6.50 | 1.56% | 981,222 |
| Jun 18, 2026 | 6.40 | 6.37 | 6.30 | 6.40 | 6.40 | - | 479,983 |
| Jun 17, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 1,049,175 |
| Jun 16, 2026 | 6.40 | 6.50 | 6.30 | 6.40 | 6.40 | - | 331,124 |
| Jun 15, 2026 | 6.50 | 6.70 | 6.30 | 6.40 | 6.40 | -1.54% | 1,292,122 |
| Jun 12, 2026 | 6.28 | 6.70 | 6.20 | 6.50 | 6.50 | 4.84% | 2,933,979 |
| Jun 11, 2026 | 5.95 | 6.31 | 5.90 | 6.20 | 6.20 | 4.20% | 1,547,027 |
| Jun 10, 2026 | 6.10 | 6.20 | 5.81 | 5.95 | 5.95 | -2.46% | 2,155,598 |
| Jun 9, 2026 | 6.00 | 6.20 | 5.86 | 6.10 | 6.10 | 1.67% | 568,263 |
| Jun 8, 2026 | 6.15 | 6.30 | 5.90 | 6.00 | 6.00 | -2.44% | 1,422,378 |
| Jun 5, 2026 | 5.90 | 6.30 | 5.75 | 6.15 | 6.15 | 6.03% | 2,820,116 |
| Jun 4, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | 0.87% | 1,307,527 |
| Jun 3, 2026 | 5.85 | 6.00 | 5.70 | 5.75 | 5.75 | -1.71% | 1,833,162 |
| Jun 2, 2026 | 5.90 | 6.00 | 5.70 | 5.85 | 5.85 | -0.85% | 798,359 |
| Jun 1, 2026 | 5.80 | 6.00 | 5.80 | 5.90 | 5.90 | -0.84% | 1,446,557 |
| May 29, 2026 | 6.15 | 6.30 | 5.80 | 5.95 | 5.95 | -3.25% | 1,415,102 |
| May 28, 2026 | 5.90 | 6.30 | 5.90 | 6.15 | 6.15 | 4.24% | 1,651,263 |
| May 27, 2026 | 5.80 | 6.00 | 5.70 | 5.90 | 5.90 | 0.68% | 3,085,070 |
| May 26, 2026 | 6.50 | 5.86 | 5.86 | 5.86 | 5.86 | -7.72% | 4,287,824 |
| May 22, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 1,573,158 |