Shield Therapeutics plc (AIM:STX)
London
· Delayed Price · Currency is GBP · Price in GBX 11.59
+0.29 (2.57%)
Dec 5, 2025, 4:13 PM GMT+1
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.38 | 11.50 | 10.95 | 11.49 | - | 1.68% | 1,236,654 |
| Dec 4, 2025 | 11.90 | 12.50 | 10.50 | 11.30 | 11.30 | -4.24% | 8,929,333 |
| Dec 3, 2025 | 11.40 | 12.46 | 10.92 | 11.80 | 11.80 | 5.36% | 17,543,720 |
| Dec 2, 2025 | 9.92 | 11.20 | 9.80 | 11.20 | 11.20 | 15.46% | 7,192,850 |
| Dec 1, 2025 | 9.90 | 10.00 | 9.60 | 9.70 | 9.70 | -2.02% | 1,147,993 |
| Nov 28, 2025 | 9.30 | 10.49 | 9.40 | 9.90 | 9.90 | 6.45% | 10,679,230 |
| Nov 27, 2025 | 9.00 | 9.60 | 8.80 | 9.30 | 9.30 | 2.20% | 5,902,254 |
| Nov 26, 2025 | 8.48 | 9.10 | 9.00 | 9.10 | 9.10 | 8.33% | 13,717,303 |
| Nov 25, 2025 | 7.60 | 8.40 | 7.90 | 8.40 | 8.40 | 9.09% | 8,750,694 |
| Nov 24, 2025 | 6.75 | 7.80 | 6.50 | 7.70 | 7.70 | 14.07% | 5,807,674 |
| Nov 21, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 615,417 |
| Nov 20, 2025 | 6.55 | 7.00 | 6.40 | 6.75 | 6.75 | 3.05% | 1,988,275 |
| Nov 19, 2025 | 6.65 | 6.80 | 6.36 | 6.55 | 6.55 | -1.50% | 1,354,607 |
| Nov 18, 2025 | 6.75 | 7.00 | 6.50 | 6.65 | 6.65 | -1.48% | 1,106,575 |
| Nov 17, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 788,971 |
| Nov 14, 2025 | 6.70 | 7.00 | 6.50 | 6.75 | 6.75 | 0.75% | 511,994 |
| Nov 13, 2025 | 6.80 | 7.00 | 6.50 | 6.70 | 6.70 | -2.19% | 667,765 |
| Nov 12, 2025 | 6.85 | 7.00 | 6.70 | 6.85 | 6.85 | - | 156,093 |
| Nov 11, 2025 | 6.80 | 7.00 | 6.70 | 6.85 | 6.85 | 3.01% | 2,833,703 |
| Nov 10, 2025 | 6.85 | 7.00 | 6.50 | 6.65 | 6.65 | -2.92% | 1,659,260 |
| Nov 7, 2025 | 6.80 | 7.17 | 6.70 | 6.85 | 6.85 | 1.48% | 2,296,283 |
| Nov 6, 2025 | 6.90 | 7.00 | 6.60 | 6.75 | 6.75 | -2.17% | 1,686,385 |
| Nov 5, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 465,310 |
| Nov 4, 2025 | 7.05 | 7.30 | 6.80 | 6.90 | 6.90 | -2.13% | 1,327,873 |
| Nov 3, 2025 | 6.65 | 7.20 | 6.50 | 7.05 | 7.05 | 6.02% | 3,767,604 |
| Oct 31, 2025 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -2.21% | 562,369 |
| Oct 30, 2025 | 6.80 | 7.00 | 6.60 | 6.80 | 6.80 | - | 666,978 |
| Oct 29, 2025 | 6.45 | 7.00 | 6.30 | 6.80 | 6.80 | 5.26% | 4,625,122 |
| Oct 28, 2025 | 6.95 | 7.10 | 6.31 | 6.46 | 6.46 | -7.05% | 6,275,960 |
| Oct 27, 2025 | 7.30 | 7.40 | 6.80 | 6.95 | 6.95 | -4.79% | 3,190,637 |
| Oct 24, 2025 | 7.70 | 8.00 | 7.20 | 7.30 | 7.30 | -5.19% | 2,586,681 |
| Oct 23, 2025 | 7.85 | 8.00 | 7.20 | 7.70 | 7.70 | 4.05% | 5,359,540 |
| Oct 22, 2025 | 7.65 | 7.90 | 7.40 | 7.40 | 7.40 | -3.27% | 1,169,144 |
| Oct 21, 2025 | 7.65 | 7.90 | 7.40 | 7.65 | 7.65 | - | 668,067 |
| Oct 20, 2025 | 7.60 | 8.00 | 7.40 | 7.65 | 7.65 | 0.66% | 2,275,858 |
| Oct 17, 2025 | 7.75 | 8.00 | 7.40 | 7.60 | 7.60 | -3.18% | 1,283,799 |
| Oct 16, 2025 | 7.75 | 8.16 | 7.50 | 7.85 | 7.85 | 1.29% | 1,477,193 |
| Oct 15, 2025 | 7.90 | 8.10 | 7.63 | 7.75 | 7.75 | -1.90% | 545,585 |
| Oct 14, 2025 | 8.05 | 8.72 | 7.70 | 7.90 | 7.90 | -1.25% | 1,369,978 |
| Oct 13, 2025 | 8.05 | 8.30 | 7.80 | 8.00 | 8.00 | - | 1,421,282 |
| Oct 10, 2025 | 8.15 | 8.30 | 7.87 | 8.00 | 8.00 | -1.84% | 1,729,884 |
| Oct 9, 2025 | 8.25 | 8.50 | 8.00 | 8.15 | 8.15 | -1.21% | 1,447,805 |
| Oct 8, 2025 | 8.35 | 8.50 | 8.00 | 8.25 | 8.25 | -1.20% | 663,744 |
| Oct 7, 2025 | 8.60 | 8.70 | 8.20 | 8.35 | 8.35 | -2.91% | 1,224,581 |
| Oct 6, 2025 | 7.85 | 9.00 | 7.60 | 8.60 | 8.60 | 9.55% | 5,495,783 |
| Oct 3, 2025 | 7.80 | 8.10 | 7.60 | 7.85 | 7.85 | 0.64% | 711,196 |
| Oct 2, 2025 | 7.70 | 8.00 | 7.50 | 7.80 | 7.80 | 1.30% | 1,275,709 |
| Oct 1, 2025 | 7.35 | 7.90 | 7.20 | 7.70 | 7.70 | 4.76% | 2,596,255 |
| Sep 30, 2025 | 7.05 | 7.50 | 7.00 | 7.35 | 7.35 | 4.26% | 6,308,196 |
| Sep 29, 2025 | 7.20 | 7.30 | 6.85 | 7.05 | 7.05 | -2.08% | 4,121,314 |
| Sep 26, 2025 | 7.40 | 7.50 | 7.10 | 7.20 | 7.20 | -2.17% | 6,863,986 |
| Sep 25, 2025 | 7.35 | 7.48 | 7.30 | 7.36 | 7.36 | -0.27% | 4,317,960 |
| Sep 24, 2025 | 7.45 | 7.50 | 7.30 | 7.38 | 7.38 | -0.94% | 2,137,425 |
| Sep 23, 2025 | 7.65 | 7.90 | 7.45 | 7.45 | 7.45 | -2.61% | 3,518,615 |
| Sep 22, 2025 | 7.90 | 8.00 | 7.60 | 7.65 | 7.65 | -4.37% | 1,915,165 |
| Sep 19, 2025 | 7.95 | 8.10 | 7.80 | 8.00 | 8.00 | 0.63% | 2,570,011 |
| Sep 18, 2025 | 7.80 | 8.10 | 7.70 | 7.95 | 7.95 | 1.92% | 1,628,828 |
| Sep 17, 2025 | 8.10 | 8.50 | 7.70 | 7.80 | 7.80 | -3.70% | 4,591,522 |
| Sep 16, 2025 | 8.30 | 8.46 | 8.00 | 8.10 | 8.10 | -2.41% | 2,436,294 |
| Sep 15, 2025 | 7.85 | 8.40 | 7.70 | 8.30 | 8.30 | -7.78% | 11,145,620 |
| Sep 12, 2025 | 8.50 | 9.40 | 8.38 | 9.00 | 9.00 | 9.76% | 10,164,700 |
| Sep 11, 2025 | 7.70 | 8.65 | 7.60 | 8.20 | 8.20 | 6.49% | 5,346,191 |
| Sep 10, 2025 | 7.75 | 7.90 | 7.60 | 7.70 | 7.70 | -0.65% | 1,262,871 |
| Sep 9, 2025 | 7.90 | 8.00 | 7.62 | 7.75 | 7.75 | -1.90% | 779,878 |
| Sep 8, 2025 | 7.80 | 8.20 | 7.80 | 7.90 | 7.90 | 1.94% | 4,538,715 |
| Sep 5, 2025 | 8.30 | 8.90 | 7.50 | 7.75 | 7.75 | -5.49% | 8,315,264 |
| Sep 4, 2025 | 6.60 | 8.90 | 6.40 | 8.20 | 8.20 | 30.16% | 25,560,450 |
| Sep 3, 2025 | 6.95 | 7.10 | 6.21 | 6.30 | 6.30 | -9.35% | 6,236,866 |
| Sep 2, 2025 | 6.95 | 7.10 | 6.80 | 6.95 | 6.95 | 2.21% | 2,069,266 |
| Sep 1, 2025 | 7.00 | 7.10 | 6.80 | 6.80 | 6.80 | -2.86% | 1,982,551 |
| Aug 29, 2025 | 7.75 | 7.80 | 6.80 | 7.00 | 7.00 | -9.68% | 9,699,001 |
| Aug 28, 2025 | 8.10 | 8.40 | 7.50 | 7.75 | 7.75 | -4.32% | 3,030,265 |
| Aug 27, 2025 | 7.70 | 8.50 | 7.60 | 8.10 | 8.10 | 8.00% | 5,256,296 |
| Aug 26, 2025 | 8.05 | 8.40 | 7.40 | 7.50 | 7.50 | -6.95% | 4,933,912 |
| Aug 22, 2025 | 7.15 | 8.40 | 7.00 | 8.06 | 8.06 | 12.73% | 11,970,080 |
| Aug 21, 2025 | 6.65 | 7.50 | 6.68 | 7.15 | 7.15 | 6.72% | 9,704,502 |
| Aug 20, 2025 | 7.05 | 7.20 | 6.40 | 6.70 | 6.70 | -4.96% | 4,787,729 |
| Aug 19, 2025 | 6.30 | 7.34 | 6.20 | 7.05 | 7.05 | 8.46% | 12,807,270 |
| Aug 18, 2025 | 5.65 | 6.50 | 5.50 | 6.50 | 6.50 | 15.04% | 5,994,885 |
| Aug 15, 2025 | 5.55 | 5.80 | 5.50 | 5.65 | 5.65 | 1.80% | 2,026,764 |
| Aug 14, 2025 | 5.15 | 5.78 | 5.05 | 5.55 | 5.55 | 6.73% | 9,475,389 |
| Aug 13, 2025 | 4.60 | 5.30 | 4.50 | 5.20 | 5.20 | 13.04% | 5,593,090 |
| Aug 12, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 748,628 |
| Aug 11, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 1,706,153 |
| Aug 8, 2025 | 4.60 | 4.79 | 4.40 | 4.60 | 4.60 | - | 1,022,650 |
| Aug 7, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | - | 120,124 |
| Aug 6, 2025 | 4.60 | 4.80 | 4.43 | 4.60 | 4.60 | - | 385,580 |
| Aug 5, 2025 | 4.60 | 4.80 | 4.40 | 4.60 | 4.60 | 2.22% | 881,238 |
| Aug 4, 2025 | 4.60 | 4.80 | 4.40 | 4.50 | 4.50 | - | 138,517 |
| Aug 1, 2025 | 4.60 | 4.80 | 4.40 | 4.50 | 4.50 | -2.17% | 952,478 |
| Jul 31, 2025 | 4.50 | 4.80 | 4.40 | 4.60 | 4.60 | 2.22% | 1,362,186 |
| Jul 30, 2025 | 4.50 | 4.60 | 4.40 | 4.50 | 4.50 | - | 752,781 |
| Jul 29, 2025 | 4.80 | 4.90 | 4.30 | 4.50 | 4.50 | -6.25% | 4,183,587 |
| Jul 28, 2025 | 4.85 | 5.00 | 4.70 | 4.80 | 4.80 | -1.03% | 2,325,540 |
| Jul 25, 2025 | 4.85 | 5.10 | 4.70 | 4.85 | 4.85 | 1.04% | 3,599,645 |
| Jul 24, 2025 | 4.60 | 5.10 | 4.40 | 4.80 | 4.80 | 4.58% | 10,468,570 |
| Jul 23, 2025 | 3.75 | 4.80 | 3.50 | 4.59 | 4.59 | 29.30% | 22,352,650 |
| Jul 22, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | 4.41% | 3,360,058 |
| Jul 21, 2025 | 3.55 | 3.70 | 3.40 | 3.40 | 3.40 | -4.23% | 476,208 |
| Jul 18, 2025 | 3.55 | 3.69 | 3.40 | 3.55 | 3.55 | - | 968,126 |