Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 5.90
+0.04 (0.68%)
May 27, 2026, 5:05 PM GMT
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.77 | 5.90 | 5.76 | 5.77 | - | -1.62% | 498,560 |
| 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 |
| May 21, 2026 | 6.55 | 6.60 | 6.10 | 6.35 | 6.35 | -2.31% | 3,538,136 |
| May 20, 2026 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -2.26% | 2,692,249 |
| May 19, 2026 | 6.65 | 6.70 | 6.60 | 6.65 | 6.65 | - | 1,259,600 |
| May 18, 2026 | 6.80 | 7.00 | 6.55 | 6.65 | 6.65 | -2.21% | 3,861,105 |
| May 15, 2026 | 6.85 | 7.00 | 6.60 | 6.80 | 6.80 | -0.73% | 1,055,062 |
| May 14, 2026 | 6.95 | 7.10 | 6.70 | 6.85 | 6.85 | -1.44% | 1,289,497 |
| May 13, 2026 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | - | 371,641 |
| May 12, 2026 | 7.00 | 7.10 | 6.80 | 6.95 | 6.95 | -0.71% | 1,081,017 |
| May 11, 2026 | 6.80 | 7.10 | 6.70 | 7.00 | 7.00 | 2.04% | 2,246,737 |
| May 8, 2026 | 6.80 | 6.90 | 6.60 | 6.86 | 6.86 | 1.63% | 2,237,777 |
| May 7, 2026 | 6.75 | 6.80 | 6.62 | 6.75 | 6.75 | 0.75% | 5,425,881 |
| May 6, 2026 | 6.95 | 7.10 | 6.42 | 6.70 | 6.70 | -4.29% | 10,108,460 |
| May 5, 2026 | 7.60 | 7.70 | 6.78 | 7.00 | 7.00 | -11.39% | 7,098,379 |
| 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 | 8.85 | 9.00 | 8.50 | 8.80 | 8.80 | -0.56% | 1,718,062 |
| Apr 28, 2026 | 8.85 | 9.19 | 8.60 | 8.85 | 8.85 | - | 2,316,901 |
| 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 | 9.25 | 9.50 | 9.00 | 9.15 | 9.15 | -1.08% | 489,630 |
| 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 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | 1.63% | 827,495 |
| Apr 16, 2026 | 9.35 | 9.50 | 9.20 | 9.20 | 9.20 | -1.60% | 628,923 |
| Apr 15, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | -0.11% | 3,347,588 |
| 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 | 8.95 | 9.10 | 8.40 | 8.60 | 8.60 | -3.91% | 4,572,167 |
| Apr 1, 2026 | 7.90 | 9.10 | 7.80 | 8.95 | 8.95 | 13.29% | 3,687,504 |
| Mar 31, 2026 | 7.55 | 8.20 | 7.50 | 7.90 | 7.90 | 5.33% | 4,469,757 |
| 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 | 8.20 | 8.30 | 8.10 | 8.20 | 8.20 | - | 742,734 |
| 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 |