Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 4.910
+0.010 (0.20%)
Aug 21, 2026, 3:59 PM GMT
Shield Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.70 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 1,738,484 |
| Aug 20, 2026 | 4.31 | 4.90 | 4.90 | 4.90 | 4.90 | 11.36% | 7,945,372 |
| Aug 19, 2026 | 4.50 | 4.50 | 4.30 | 4.40 | 4.40 | - | 436,423 |
| Aug 18, 2026 | 4.47 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,026,858 |
| Aug 17, 2026 | 4.40 | 4.50 | 4.28 | 4.40 | 4.40 | 1.15% | 1,078,377 |
| Aug 14, 2026 | 4.60 | 4.70 | 4.23 | 4.35 | 4.35 | -3.33% | 3,584,733 |
| Aug 13, 2026 | 4.25 | 4.60 | 4.10 | 4.50 | 4.50 | 7.14% | 2,810,605 |
| Aug 12, 2026 | 3.95 | 4.30 | 3.90 | 4.20 | 4.20 | 6.33% | 4,130,008 |
| Aug 11, 2026 | 3.87 | 3.97 | 3.97 | 3.95 | 3.95 | 2.60% | 2,179,569 |
| Aug 10, 2026 | 3.87 | 3.90 | 3.76 | 3.85 | 3.85 | 1.32% | 1,399,175 |
| Aug 7, 2026 | 3.85 | 4.00 | 3.70 | 3.80 | 3.80 | -1.30% | 1,146,599 |
| Aug 6, 2026 | 4.00 | 4.10 | 3.90 | 3.85 | 3.85 | -3.75% | 800,205 |
| Aug 5, 2026 | 3.75 | 4.07 | 3.70 | 4.00 | 4.00 | 8.11% | 3,530,795 |
| Aug 4, 2026 | 3.90 | 4.00 | 3.70 | 3.70 | 3.70 | -6.33% | 5,191,786 |
| Aug 3, 2026 | 3.95 | 4.00 | 3.82 | 3.95 | 3.95 | - | 2,914,327 |
| 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 |