Shield Therapeutics plc (AIM:STX)
London · Delayed Price · Currency is GBP · Price in GBX 6.49
+0.09 (1.41%)
Jun 19, 2026, 8:44 AM GMT
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |