Shield Therapeutics Plc STX
LSE · United Kingdom · Health Technology
GBp 6.08+0.06 (+1.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5.97 | -0.91% | GBp 5.89 | GBp 6.10 | GBp 5.89 | 1.71M |
| 2026-09-30 | GBp 6.02 | +7.50% | GBp 5.60 | GBp 6.02 | GBp 5.50 | 3.12M |
| 2026-09-29 | GBp 5.60 | +2.56% | GBp 5.35 | GBp 5.70 | GBp 5.30 | 3.26M |
| 2026-09-28 | GBp 5.46 | +5.00% | GBp 5.20 | GBp 5.46 | GBp 5.10 | 1.90M |
| 2026-09-25 | GBp 5.20 | +7.22% | GBp 4.85 | GBp 5.37 | GBp 4.80 | 6.81M |
| 2026-09-24 | GBp 4.85 | 0.00% | GBp 4.85 | GBp 5.00 | GBp 4.71 | 2.40M |
| 2026-09-23 | GBp 4.85 | +2.11% | GBp 4.75 | GBp 5.00 | GBp 4.70 | 3.06M |
| 2026-09-22 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.80 | GBp 4.72 | 728.39K |
| 2026-09-21 | GBp 4.75 | +1.06% | GBp 4.70 | GBp 4.80 | GBp 4.60 | 594.14K |
| 2026-09-18 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 4.80 | GBp 4.60 | 755.16K |
| 2026-09-17 | GBp 4.70 | +3.30% | GBp 4.55 | GBp 4.80 | GBp 4.40 | 1.38M |
| 2026-09-16 | GBp 4.55 | +1.11% | GBp 4.45 | GBp 4.70 | GBp 4.40 | 1.65M |
| 2026-09-15 | GBp 4.50 | -3.23% | GBp 4.65 | GBp 4.79 | GBp 4.40 | 1.45M |
| 2026-09-14 | GBp 4.65 | -0.21% | GBp 4.70 | GBp 4.90 | GBp 4.51 | 2.41M |
| 2026-09-11 | GBp 4.66 | -4.90% | GBp 4.90 | GBp 5.00 | GBp 4.60 | 1.59M |
| 2026-09-10 | GBp 4.90 | -2.97% | GBp 5.05 | GBp 5.20 | GBp 4.70 | 2.75M |
| 2026-09-09 | GBp 5.05 | -1.94% | GBp 5.15 | GBp 5.30 | GBp 4.90 | 1.78M |
| 2026-09-08 | GBp 5.15 | -15.30% | GBp 5.45 | GBp 5.60 | GBp 4.83 | 6.45M |
| 2026-09-07 | GBp 6.08 | +10.55% | GBp 5.50 | GBp 6.08 | GBp 5.40 | 1.35M |
| 2026-09-04 | GBp 5.50 | -0.90% | GBp 5.55 | GBp 5.60 | GBp 5.40 | 1.48M |
| 2026-09-03 | GBp 5.55 | -4.31% | GBp 5.55 | GBp 5.60 | GBp 5.50 | 1.40M |
| 2026-09-02 | GBp 5.80 | +9.43% | GBp 5.30 | GBp 5.80 | GBp 5.22 | 3.28M |
| 2026-09-01 | GBp 5.30 | -13.11% | GBp 6.00 | GBp 6.40 | GBp 5.18 | 11.77M |
| 2026-08-28 | GBp 6.10 | +10.91% | GBp 5.55 | GBp 6.36 | GBp 5.53 | 12.63M |
| 2026-08-27 | GBp 5.50 | +11.11% | GBp 4.90 | GBp 5.53 | GBp 4.70 | 2.57M |
| 2026-08-26 | GBp 4.95 | +2.06% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 2.77M |
| 2026-08-25 | GBp 4.85 | +3.19% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 715.21K |
| 2026-08-24 | GBp 4.70 | -3.09% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.43M |
| 2026-08-21 | GBp 4.85 | -1.02% | GBp 4.85 | GBp 5.00 | GBp 4.70 | 1.74M |
| 2026-08-20 | GBp 4.90 | +11.36% | GBp 4.40 | GBp 5.20 | GBp 4.31 | 8.09M |
| 2026-08-19 | GBp 4.40 | 0.00% | GBp 4.40 | GBp 4.50 | GBp 4.30 | 436.42K |
| 2026-08-18 | GBp 4.40 | 0.00% | GBp 4.40 | GBp 4.50 | GBp 4.30 | 1.03M |
| 2026-08-17 | GBp 4.40 | +1.15% | GBp 4.35 | GBp 4.50 | GBp 4.28 | 1.08M |
| 2026-08-14 | GBp 4.35 | -3.33% | GBp 4.50 | GBp 4.70 | GBp 4.23 | 3.58M |
| 2026-08-13 | GBp 4.50 | +7.14% | GBp 4.25 | GBp 4.60 | GBp 4.10 | 2.81M |
| 2026-08-12 | GBp 4.20 | +6.33% | GBp 3.95 | GBp 4.30 | GBp 3.90 | 4.13M |
| 2026-08-11 | GBp 3.95 | +2.60% | GBp 3.85 | GBp 4.10 | GBp 3.87 | 2.18M |
| 2026-08-10 | GBp 3.85 | +1.32% | GBp 3.80 | GBp 3.90 | GBp 3.76 | 1.40M |
| 2026-08-07 | GBp 3.80 | -1.30% | GBp 3.85 | GBp 4.00 | GBp 3.70 | 1.15M |
| 2026-08-06 | GBp 3.85 | -3.75% | GBp 4.00 | GBp 4.10 | GBp 3.90 | 800.21K |
| 2026-08-05 | GBp 4.00 | +8.11% | GBp 3.75 | GBp 4.07 | GBp 3.70 | 3.53M |
| 2026-08-04 | GBp 3.70 | -6.33% | GBp 3.90 | GBp 4.00 | GBp 3.70 | 5.19M |
| 2026-08-03 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.82 | 2.91M |
| 2026-07-31 | GBp 3.95 | -10.23% | GBp 4.45 | GBp 4.50 | GBp 3.80 | 17.09M |
| 2026-07-30 | GBp 4.40 | -23.48% | GBp 5.75 | GBp 5.90 | GBp 4.25 | 24.51M |
| 2026-07-29 | GBp 5.75 | -0.86% | GBp 5.80 | GBp 6.00 | GBp 5.60 | 1.62M |
| 2026-07-28 | GBp 5.80 | +1.75% | GBp 5.90 | GBp 6.00 | GBp 5.65 | 1.42M |
| 2026-07-27 | GBp 5.70 | -7.32% | GBp 6.15 | GBp 6.30 | GBp 5.60 | 3.78M |
| 2026-07-24 | GBp 6.15 | -0.81% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 1.28M |
| 2026-07-23 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 936.23K |
| 2026-07-22 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 1.23M |
| 2026-07-21 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 393.72K |
| 2026-07-20 | GBp 6.20 | 0.00% | GBp 6.20 | GBp 6.40 | GBp 6.00 | 72.03K |
| 2026-07-17 | GBp 6.20 | -0.80% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 575.60K |
| 2026-07-16 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 49.91K |
| 2026-07-15 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.05 | 100.52K |
| 2026-07-14 | GBp 6.25 | 0.00% | GBp 6.25 | GBp 6.50 | GBp 6.00 | 390.93K |
| 2026-07-13 | GBp 6.25 | -2.34% | GBp 6.40 | GBp 6.50 | GBp 6.00 | 2.06M |
| 2026-07-10 | GBp 6.40 | +0.79% | GBp 6.35 | GBp 6.50 | GBp 6.20 | 140.13K |
| 2026-07-09 | GBp 6.35 | +2.42% | GBp 6.15 | GBp 6.47 | GBp 6.15 | 937.53K |
| 2026-07-08 | GBp 6.20 | +1.64% | GBp 6.10 | GBp 6.30 | GBp 6.10 | 1.22M |
| 2026-07-07 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 626.10K |
| 2026-07-06 | GBp 6.10 | -0.81% | GBp 6.00 | GBp 6.20 | GBp 6.05 | 1.12M |
| 2026-07-03 | GBp 6.15 | +1.65% | GBp 6.05 | GBp 6.20 | GBp 5.90 | 817.89K |
| 2026-07-02 | GBp 6.05 | -1.63% | GBp 6.15 | GBp 6.20 | GBp 5.80 | 2.15M |
| 2026-07-01 | GBp 6.15 | -0.81% | GBp 6.20 | GBp 6.30 | GBp 6.00 | 412.76K |
| 2026-06-30 | GBp 6.20 | +0.81% | GBp 6.15 | GBp 6.30 | GBp 6.01 | 217.41K |
| 2026-06-29 | GBp 6.15 | +0.82% | GBp 6.10 | GBp 6.30 | GBp 6.00 | 852.08K |
| 2026-06-26 | GBp 6.10 | 0.00% | GBp 6.10 | GBp 6.20 | GBp 6.00 | 256.95K |
| 2026-06-25 | GBp 6.10 | -1.61% | GBp 6.20 | GBp 6.30 | GBp 6.00 | 810.76K |
| 2026-06-24 | GBp 6.20 | -5.34% | GBp 6.55 | GBp 6.70 | GBp 6.10 | 1.31M |
| 2026-06-23 | GBp 6.55 | 0.00% | GBp 6.55 | GBp 6.70 | GBp 6.40 | 413.00K |
| 2026-06-22 | GBp 6.55 | +0.77% | GBp 6.50 | GBp 6.70 | GBp 6.30 | 491.63K |
| 2026-06-19 | GBp 6.50 | +1.56% | GBp 6.35 | GBp 6.70 | GBp 6.30 | 981.22K |
| 2026-06-18 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.37 | GBp 6.30 | 479.98K |
| 2026-06-17 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 1.05M |
| 2026-06-16 | GBp 6.40 | 0.00% | GBp 6.40 | GBp 6.50 | GBp 6.30 | 331.12K |
| 2026-06-15 | GBp 6.40 | -1.54% | GBp 6.50 | GBp 6.70 | GBp 6.30 | 1.29M |
| 2026-06-12 | GBp 6.50 | +4.84% | GBp 6.20 | GBp 6.70 | GBp 6.20 | 2.93M |
| 2026-06-11 | GBp 6.20 | +4.20% | GBp 5.95 | GBp 6.31 | GBp 5.90 | 1.55M |
| 2026-06-10 | GBp 5.95 | -2.46% | GBp 6.10 | GBp 6.20 | GBp 5.81 | 2.16M |
| 2026-06-09 | GBp 6.10 | +1.67% | GBp 6.00 | GBp 6.20 | GBp 5.86 | 568.26K |
| 2026-06-08 | GBp 6.00 | -2.44% | GBp 6.15 | GBp 6.30 | GBp 5.90 | 1.42M |
| 2026-06-05 | GBp 6.15 | +6.03% | GBp 5.80 | GBp 6.30 | GBp 5.75 | 2.82M |
| 2026-06-04 | GBp 5.80 | +0.87% | GBp 5.75 | GBp 5.90 | GBp 5.70 | 1.31M |
| 2026-06-03 | GBp 5.75 | -1.71% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 1.83M |
| 2026-06-02 | GBp 5.85 | -0.85% | GBp 5.90 | GBp 6.00 | GBp 5.70 | 798.36K |
| 2026-06-01 | GBp 5.90 | -0.84% | GBp 5.90 | GBp 6.00 | GBp 5.80 | 1.72M |
| 2026-05-29 | GBp 5.95 | -3.25% | GBp 6.15 | GBp 6.30 | GBp 5.80 | 1.42M |
| 2026-05-28 | GBp 6.15 | +4.24% | GBp 5.90 | GBp 6.30 | GBp 5.90 | 1.65M |