Silence Therapeutics plc (SLN)

NASDAQ: SLN · Real-Time Price · USD

19.58

+10.90 (125.58%)

At close: Oct 19, 2026, 4:00 PM EDT

19.57

-0.01 (-0.05%)

After-hours: Oct 19, 2026, 4:03 PM EDT

Silence Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	19.59	19.61	19.56	19.58	19.58	125.58%	71,945,841
Oct 16, 2026	9.10	9.22	8.66	8.68	8.68	-7.17%	1,131,128
Oct 15, 2026	8.81	9.46	8.81	9.35	9.35	4.12%	2,567,486
Oct 14, 2026	8.91	9.27	8.85	8.98	8.98	1.24%	1,233,158
Oct 13, 2026	9.53	9.57	8.71	8.87	8.87	-8.08%	1,450,178
Oct 12, 2026	9.70	10.36	9.58	9.65	9.65	-2.13%	550,992
Oct 9, 2026	9.45	10.39	9.45	9.86	9.86	3.57%	844,353
Oct 8, 2026	9.71	9.72	9.06	9.52	9.52	-3.05%	1,109,565
Oct 7, 2026	9.77	10.14	9.60	9.82	9.82	-0.10%	1,319,570
Oct 6, 2026	10.12	10.19	9.63	9.83	9.83	-3.06%	1,583,356
Oct 5, 2026	10.62	10.65	10.05	10.14	10.14	-4.70%	976,296
Oct 2, 2026	10.77	10.78	10.38	10.64	10.64	-0.65%	973,327
Oct 1, 2026	10.98	11.05	10.49	10.71	10.71	-2.01%	1,578,910
Sep 30, 2026	10.85	11.30	10.65	10.93	10.93	1.20%	1,356,283
Sep 29, 2026	11.19	11.26	10.76	10.80	10.80	-3.57%	884,614
Sep 28, 2026	11.13	11.42	11.01	11.20	11.20	0.18%	710,711
Sep 25, 2026	11.25	11.47	11.03	11.18	11.18	-0.36%	953,244
Sep 24, 2026	11.50	11.70	11.18	11.22	11.22	-2.52%	691,390
Sep 23, 2026	12.21	12.35	11.06	11.51	11.51	-6.35%	876,993
Sep 22, 2026	12.27	12.50	12.17	12.29	12.29	0.33%	382,051
Sep 21, 2026	12.39	12.44	12.03	12.25	12.25	0.41%	665,750
Sep 18, 2026	12.59	12.74	12.14	12.20	12.20	-3.94%	1,142,412
Sep 17, 2026	12.76	13.00	12.57	12.70	12.70	1.60%	690,466
Sep 16, 2026	12.53	12.78	12.24	12.50	12.50	0.32%	983,806
Sep 15, 2026	13.11	13.11	12.10	12.46	12.46	-4.59%	1,383,436
Sep 14, 2026	12.95	13.28	12.72	13.06	13.06	0.31%	1,095,255
Sep 11, 2026	13.32	13.42	12.88	13.02	13.02	-2.18%	685,914
Sep 10, 2026	13.38	13.81	13.04	13.31	13.31	-1.77%	682,632
Sep 9, 2026	13.60	14.00	13.36	13.55	13.55	-1.02%	645,880
Sep 8, 2026	14.24	14.47	13.40	13.69	13.69	-6.17%	1,352,174
Sep 4, 2026	14.63	14.79	14.42	14.59	14.59	-1.35%	611,151
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%	634,202
Sep 1, 2026	13.49	14.89	13.26	14.74	14.74	8.94%	1,134,889
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