Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 6.75
+0.05 (0.67%)
May 7, 2026, 12:47 PM GMT
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 6.96 | 7.10 | 6.42 | 6.90 | - | -1.43% | 9,402,286 |
| May 5, 2026 | 7.69 | 7.00 | 7.00 | 7.00 | 7.00 | -11.39% | 7,098,380 |
| May 1, 2026 | 8.85 | 9.00 | 7.10 | 7.90 | 7.90 | -9.71% | 10,989,740 |
| Apr 30, 2026 | 8.80 | 8.90 | 8.51 | 8.75 | 8.75 | -0.57% | 805,954 |
| Apr 29, 2026 | 8.70 | 9.00 | 8.50 | 8.80 | 8.80 | -0.56% | 1,718,062 |
| Apr 28, 2026 | 8.93 | 9.19 | 8.60 | 8.85 | 8.85 | - | 2,316,902 |
| Apr 27, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 819,797 |
| Apr 24, 2026 | 9.05 | 9.30 | 8.60 | 8.85 | 8.85 | -3.28% | 1,585,931 |
| Apr 23, 2026 | 9.15 | 9.50 | 9.00 | 9.15 | 9.15 | -1.08% | 489,633 |
| Apr 22, 2026 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | -2.63% | 469,710 |
| Apr 21, 2026 | 9.40 | 9.70 | 9.30 | 9.50 | 9.50 | 1.06% | 2,312,672 |
| Apr 20, 2026 | 9.35 | 9.50 | 9.20 | 9.40 | 9.40 | 0.53% | 1,333,944 |
| Apr 17, 2026 | 9.22 | 9.50 | 9.20 | 9.35 | 9.35 | 1.63% | 827,496 |
| Apr 16, 2026 | 9.35 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 628,924 |
| Apr 15, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | -0.11% | 2,597,588 |
| Apr 14, 2026 | 9.40 | 9.50 | 8.88 | 9.36 | 9.36 | -0.43% | 4,391,000 |
| Apr 13, 2026 | 9.40 | 9.50 | 9.10 | 9.40 | 9.40 | -0.42% | 1,962,537 |
| Apr 10, 2026 | 8.90 | 9.70 | 8.80 | 9.44 | 9.44 | 6.07% | 4,449,558 |
| Apr 9, 2026 | 8.70 | 9.10 | 8.50 | 8.90 | 8.90 | 2.30% | 1,224,145 |
| Apr 8, 2026 | 8.35 | 8.90 | 8.43 | 8.70 | 8.70 | 4.19% | 3,014,255 |
| Apr 7, 2026 | 8.60 | 8.70 | 8.20 | 8.35 | 8.35 | -2.91% | 1,623,624 |
| Apr 2, 2026 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -3.91% | 4,572,168 |
| Apr 1, 2026 | 7.90 | 9.10 | 7.80 | 8.95 | 8.95 | 13.29% | 3,687,504 |
| Mar 31, 2026 | 7.60 | 8.20 | 7.50 | 7.90 | 7.90 | 5.33% | 4,469,754 |
| Mar 30, 2026 | 8.00 | 8.10 | 7.50 | 7.50 | 7.50 | -6.25% | 1,636,617 |
| Mar 27, 2026 | 8.20 | 8.30 | 7.38 | 8.00 | 8.00 | -2.44% | 5,832,064 |
| Mar 26, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | - | 286,735 |
| Mar 25, 2026 | 8.05 | 8.35 | 8.00 | 8.20 | 8.20 | 1.86% | 1,693,813 |
| Mar 24, 2026 | 7.90 | 8.20 | 7.90 | 8.05 | 8.05 | 0.63% | 925,413 |
| Mar 23, 2026 | 8.05 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 1,632,130 |
| Mar 20, 2026 | 7.70 | 8.23 | 7.70 | 8.10 | 8.10 | 5.19% | 1,732,240 |
| Mar 19, 2026 | 8.30 | 8.20 | 7.50 | 7.70 | 7.70 | -7.23% | 5,334,743 |
| Mar 18, 2026 | 8.25 | 8.40 | 7.80 | 8.30 | 8.30 | 0.61% | 3,426,141 |
| Mar 17, 2026 | 8.30 | 8.40 | 8.10 | 8.25 | 8.25 | -0.60% | 483,447 |
| Mar 16, 2026 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 0.73% | 584,910 |
| Mar 13, 2026 | 8.30 | 8.40 | 8.10 | 8.24 | 8.24 | -0.72% | 722,108 |
| Mar 12, 2026 | 8.50 | 8.60 | 8.35 | 8.30 | 8.30 | -2.35% | 420,310 |
| Mar 11, 2026 | 8.55 | 8.60 | 8.30 | 8.50 | 8.50 | -0.58% | 966,161 |
| Mar 10, 2026 | 8.35 | 8.60 | 8.28 | 8.55 | 8.55 | 3.01% | 3,509,779 |
| Mar 9, 2026 | 8.65 | 8.80 | 7.50 | 8.30 | 8.30 | -6.74% | 5,835,121 |
| Mar 6, 2026 | 8.95 | 9.20 | 8.53 | 8.90 | 8.90 | -1.55% | 2,002,394 |
| Mar 5, 2026 | 9.10 | 9.20 | 8.58 | 9.04 | 9.04 | - | 2,195,199 |
| Mar 4, 2026 | 9.35 | 9.50 | 9.00 | 9.04 | 9.04 | -3.32% | 1,284,905 |
| Mar 3, 2026 | 9.85 | 10.20 | 9.20 | 9.35 | 9.35 | -4.10% | 1,586,832 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | -2.50% | 2,533,182 |
| Feb 27, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 680,733 |
| Feb 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,065,970 |
| Feb 25, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 1,300,746 |
| Feb 24, 2026 | 9.75 | 10.00 | 9.66 | 9.75 | 9.75 | - | 494,810 |
| Feb 23, 2026 | 9.65 | 10.00 | 9.50 | 9.75 | 9.75 | 1.04% | 1,761,389 |