Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 4.660
-0.236 (-4.82%)
Sep 11, 2026, 4:35 PM GMT
Shield Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.90 | 5.00 | 4.60 | 4.66 | 4.66 | -4.90% | 1,586,086 |
| Sep 10, 2026 | 5.05 | 5.20 | 4.70 | 4.90 | 4.90 | -2.97% | 2,753,018 |
| Sep 9, 2026 | 5.05 | 5.30 | 4.90 | 5.05 | 5.05 | -1.94% | 1,777,449 |
| Sep 8, 2026 | 5.45 | 5.60 | 4.83 | 5.15 | 5.15 | -15.30% | 6,452,215 |
| Sep 7, 2026 | 5.50 | 6.08 | 5.40 | 6.08 | 6.08 | 10.55% | 1,350,215 |
| Sep 4, 2026 | 5.55 | 5.60 | 5.40 | 5.50 | 5.50 | -0.90% | 1,479,928 |
| Sep 3, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | -4.31% | 1,404,908 |
| Sep 2, 2026 | 5.30 | 5.80 | 5.22 | 5.80 | 5.80 | 9.43% | 3,280,463 |
| Sep 1, 2026 | 6.00 | 6.40 | 5.18 | 5.30 | 5.30 | -13.11% | 10,769,670 |
| Aug 28, 2026 | 5.55 | 6.36 | 5.53 | 6.10 | 6.10 | 10.91% | 12,625,633 |
| Aug 27, 2026 | 4.90 | 5.53 | 4.70 | 5.50 | 5.50 | 11.11% | 2,571,043 |
| Aug 26, 2026 | 4.85 | 5.00 | 4.70 | 4.95 | 4.95 | 2.06% | 2,773,251 |
| Aug 25, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | 3.19% | 715,214 |
| Aug 24, 2026 | 4.85 | 5.00 | 4.70 | 4.70 | 4.70 | -3.09% | 1,429,474 |
| Aug 21, 2026 | 4.85 | 5.00 | 4.70 | 4.85 | 4.85 | -1.02% | 1,738,484 |
| Aug 20, 2026 | 4.40 | 5.20 | 4.31 | 4.90 | 4.90 | 11.36% | 8,085,372 |
| Aug 19, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 436,423 |
| Aug 18, 2026 | 4.40 | 4.50 | 4.30 | 4.40 | 4.40 | - | 1,026,860 |
| Aug 17, 2026 | 4.35 | 4.50 | 4.28 | 4.40 | 4.40 | 1.15% | 1,078,377 |
| Aug 14, 2026 | 4.50 | 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 | 3.85 | 4.10 | 3.87 | 3.95 | 3.95 | 2.60% | 2,179,567 |
| Aug 10, 2026 | 3.80 | 3.90 | 3.76 | 3.85 | 3.85 | 1.32% | 1,399,174 |
| 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 |