Silence Therapeutics plc (SLN)

NASDAQ: SLN · Real-Time Price · USD

14.59

-0.20 (-1.35%)

At close: Sep 4, 2026, 4:00 PM EDT

13.21

-1.38 (-9.46%)

After-hours: Sep 4, 2026, 7:53 PM EDT

Silence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.63	14.79	14.42	14.59	14.59	-1.35%	442,899
Sep 3, 2026	14.85	15.09	14.45	14.79	14.79	-	572,406
Sep 2, 2026	14.70	15.28	14.10	14.79	14.79	0.34%	634,201
Sep 1, 2026	13.49	14.89	13.26	14.74	14.74	8.94%	1,134,217
Aug 31, 2026	13.39	13.65	13.09	13.53	13.53	0.82%	478,194
Aug 28, 2026	13.46	13.69	13.18	13.42	13.42	-0.22%	539,704
Aug 27, 2026	13.47	13.69	13.36	13.45	13.45	-0.59%	283,674
Aug 26, 2026	13.68	13.68	13.36	13.53	13.53	-1.02%	301,700
Aug 25, 2026	13.31	13.99	13.31	13.67	13.67	2.86%	645,032
Aug 24, 2026	13.37	13.59	13.05	13.29	13.29	0.15%	723,687
Aug 21, 2026	13.17	13.48	13.13	13.27	13.27	0.76%	740,551
Aug 20, 2026	13.50	13.57	13.01	13.17	13.17	-3.23%	585,256
Aug 19, 2026	14.59	14.59	13.47	13.61	13.61	-3.48%	977,258
Aug 18, 2026	14.17	14.36	13.67	14.10	14.10	-1.74%	1,487,596
Aug 17, 2026	13.75	14.41	13.55	14.35	14.35	4.59%	1,002,276
Aug 14, 2026	14.01	14.22	13.44	13.72	13.72	-1.79%	824,056
Aug 13, 2026	14.07	14.24	13.36	13.97	13.97	2.87%	2,814,361
Aug 12, 2026	14.75	15.24	13.55	13.58	13.58	-7.74%	5,443,587
Aug 11, 2026	15.97	16.52	14.63	14.72	14.72	-4.60%	3,289,354
Aug 10, 2026	16.70	17.58	14.62	15.43	15.43	29.12%	16,208,741
Aug 7, 2026	11.96	12.31	11.74	11.95	11.95	1.96%	316,886
Aug 6, 2026	11.27	11.82	11.27	11.72	11.72	4.27%	252,799
Aug 5, 2026	11.07	11.45	10.86	11.24	11.24	0.63%	452,234
Aug 4, 2026	10.98	11.48	10.78	11.17	11.17	4.59%	518,643
Aug 3, 2026	10.53	11.25	10.32	10.68	10.68	1.81%	536,744
Jul 31, 2026	11.50	11.69	10.47	10.49	10.49	-9.72%	556,511
Jul 30, 2026	11.56	11.77	10.97	11.62	11.62	0.61%	769,576
Jul 29, 2026	11.42	11.78	10.71	11.55	11.55	-	595,348
Jul 28, 2026	12.04	12.17	10.55	11.55	11.55	-4.31%	1,190,811
Jul 27, 2026	11.13	12.19	11.11	12.07	12.07	9.53%	666,332
Jul 24, 2026	11.41	11.51	10.88	11.02	11.02	-3.76%	341,873
Jul 23, 2026	11.75	11.89	11.21	11.45	11.45	-3.21%	480,128
Jul 22, 2026	10.75	11.90	10.60	11.83	11.83	9.03%	847,510
Jul 21, 2026	10.59	11.08	10.28	10.85	10.85	3.43%	162,992
Jul 20, 2026	10.47	10.87	10.16	10.49	10.49	-0.10%	360,152
Jul 17, 2026	10.81	11.19	10.44	10.50	10.50	-3.85%	277,230
Jul 16, 2026	10.37	10.96	10.12	10.92	10.92	4.50%	567,829
Jul 15, 2026	9.69	10.73	9.57	10.45	10.45	7.18%	791,970
Jul 14, 2026	8.91	9.85	8.91	9.75	9.75	4.95%	338,977
Jul 13, 2026	8.98	9.41	8.91	9.29	9.29	2.20%	233,638
Jul 10, 2026	9.88	9.88	9.07	9.09	9.09	-7.81%	365,407
Jul 9, 2026	9.93	10.42	9.73	9.86	9.86	-0.90%	232,796
Jul 8, 2026	10.05	10.21	9.42	9.95	9.95	-1.97%	494,240
Jul 7, 2026	10.61	11.00	10.11	10.15	10.15	-4.06%	617,739
Jul 6, 2026	10.43	10.70	10.10	10.58	10.58	1.83%	578,918
Jul 2, 2026	10.66	11.06	10.17	10.39	10.39	-1.05%	696,727
Jul 1, 2026	10.82	11.06	10.22	10.50	10.50	-4.37%	718,986
Jun 30, 2026	10.72	11.05	10.33	10.98	10.98	1.76%	556,751
Jun 29, 2026	10.43	10.99	9.96	10.79	10.79	6.41%	1,151,446
Jun 26, 2026	9.91	10.63	9.89	10.14	10.14	1.40%	1,080,895