Shield Therapeutics plc (AIM:STX)
London
· Delayed Price · Currency is GBP · Price in GBX 9.04
0.00 (0.00%)
Mar 5, 2026, 4:35 PM GMT
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 9.20 | 9.20 | 8.58 | 8.99 | - | -0.55% | 2,176,526 |
| Mar 4, 2026 | 9.35 | 9.50 | 9.00 | 9.04 | 9.04 | -3.32% | 1,284,905 |
| Mar 3, 2026 | 9.85 | 10.20 | 9.20 | 9.35 | 9.35 | -4.10% | 1,586,832 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.00 | 9.75 | 9.75 | -2.50% | 2,532,182 |
| Feb 27, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 680,734 |
| Feb 26, 2026 | 10.10 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,065,969 |
| Feb 25, 2026 | 9.67 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 1,200,750 |
| Feb 24, 2026 | 9.90 | 10.00 | 9.66 | 9.75 | 9.75 | - | 494,810 |
| Feb 23, 2026 | 9.65 | 10.00 | 9.50 | 9.75 | 9.75 | 1.04% | 1,761,389 |
| Feb 20, 2026 | 9.75 | 10.00 | 9.50 | 9.65 | 9.65 | -1.03% | 1,415,305 |
| Feb 19, 2026 | 10.00 | 10.50 | 9.60 | 9.75 | 9.75 | -2.99% | 3,353,270 |
| Feb 18, 2026 | 10.25 | 10.50 | 9.60 | 10.05 | 10.05 | -0.99% | 1,585,803 |
| Feb 17, 2026 | 10.25 | 10.50 | 10.00 | 10.15 | 10.15 | -3.33% | 994,175 |
| Feb 16, 2026 | 10.75 | 11.00 | 10.13 | 10.50 | 10.50 | -0.94% | 1,020,224 |
| Feb 13, 2026 | 10.50 | 11.00 | 10.00 | 10.60 | 10.60 | 0.95% | 2,101,688 |
| Feb 12, 2026 | 10.13 | 10.40 | 10.40 | 10.50 | 10.50 | - | 216,854 |
| Feb 11, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 235,338 |
| Feb 10, 2026 | 10.65 | 10.50 | 10.50 | 10.75 | 10.75 | -2.27% | 927,336 |
| Feb 9, 2026 | 10.64 | 11.00 | 10.10 | 11.00 | 11.00 | 14.58% | 2,472,312 |
| Feb 6, 2026 | 10.00 | 10.50 | 9.02 | 9.60 | 9.60 | -4.00% | 1,944,399 |
| Feb 5, 2026 | 10.10 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 606,650 |
| Feb 4, 2026 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | - | 3,218,152 |
| Feb 3, 2026 | 10.88 | 11.25 | 10.00 | 10.25 | 10.25 | -5.75% | 2,224,488 |
| Feb 2, 2026 | 10.55 | 11.25 | 10.50 | 10.88 | 10.88 | 1.16% | 1,638,242 |
| Jan 30, 2026 | 12.00 | 12.00 | 10.50 | 10.75 | 10.75 | -2.27% | 2,181,744 |
| Jan 29, 2026 | 10.35 | 11.50 | 10.20 | 11.00 | 11.00 | 6.28% | 3,828,697 |
| Jan 28, 2026 | 9.91 | 10.35 | 10.35 | 10.35 | 10.35 | 4.55% | 1,186,982 |
| Jan 27, 2026 | 10.10 | 10.50 | 9.00 | 9.90 | 9.90 | -1.98% | 1,891,921 |
| Jan 26, 2026 | 10.75 | 11.00 | 9.10 | 10.10 | 10.10 | -6.05% | 5,330,315 |
| Jan 23, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 1,010,839 |
| Jan 22, 2026 | 10.67 | 10.50 | 10.50 | 10.75 | 10.75 | 0.47% | 1,084,330 |
| Jan 21, 2026 | 12.00 | 12.40 | 10.00 | 10.70 | 10.70 | -4.89% | 4,814,514 |
| Jan 20, 2026 | 11.25 | 11.50 | 10.73 | 11.25 | 11.25 | - | 2,346,771 |
| Jan 19, 2026 | 12.15 | 12.20 | 11.00 | 11.25 | 11.25 | -7.79% | 2,294,477 |
| Jan 16, 2026 | 12.15 | 12.20 | 12.20 | 12.20 | 12.20 | 0.41% | 1,258,037 |
| Jan 15, 2026 | 11.75 | 12.40 | 11.50 | 12.15 | 12.15 | 3.40% | 1,357,721 |
| Jan 14, 2026 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 3,427,591 |
| Jan 13, 2026 | 10.75 | 11.50 | 10.50 | 11.25 | 11.25 | 4.65% | 1,696,589 |
| Jan 12, 2026 | 10.50 | 11.00 | 10.02 | 10.75 | 10.75 | 2.38% | 1,130,578 |
| Jan 9, 2026 | 10.00 | 10.80 | 9.70 | 10.50 | 10.50 | 5.00% | 1,821,644 |
| Jan 8, 2026 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | -4.76% | 1,010,043 |
| Jan 7, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 1,713,948 |
| Jan 6, 2026 | 11.00 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 1,127,421 |
| Jan 5, 2026 | 10.00 | 10.50 | 10.50 | 10.50 | 10.50 | 6.60% | 2,942,778 |
| Jan 2, 2026 | 9.85 | 10.00 | 9.70 | 9.85 | 9.85 | - | 979,728 |
| Dec 31, 2025 | 10.00 | 10.30 | 9.70 | 9.85 | 9.85 | -1.50% | 323,497 |
| Dec 30, 2025 | 10.30 | 10.35 | 9.50 | 10.00 | 10.00 | -2.91% | 2,685,199 |
| Dec 29, 2025 | 10.75 | 11.40 | 10.15 | 10.30 | 10.30 | -4.19% | 2,191,230 |
| Dec 24, 2025 | 10.65 | 11.25 | 10.50 | 10.75 | 10.75 | -1.38% | 936,431 |
| Dec 23, 2025 | 11.00 | 11.50 | 10.50 | 10.90 | 10.90 | -0.91% | 1,095,098 |
| Dec 22, 2025 | 11.74 | 12.50 | 10.50 | 11.00 | 11.00 | -2.22% | 3,955,559 |
| Dec 19, 2025 | 11.75 | 12.00 | 11.00 | 11.25 | 11.25 | -4.26% | 1,215,879 |
| Dec 18, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 527,685 |
| Dec 17, 2025 | 11.20 | 12.50 | 11.25 | 11.75 | 11.75 | 4.91% | 2,635,833 |
| Dec 16, 2025 | 10.70 | 11.50 | 10.50 | 11.20 | 11.20 | 4.67% | 4,192,787 |
| Dec 15, 2025 | 10.25 | 10.80 | 9.99 | 10.70 | 10.70 | 4.39% | 915,776 |
| Dec 12, 2025 | 10.20 | 10.50 | 9.80 | 10.25 | 10.25 | - | 1,326,279 |
| Dec 11, 2025 | 10.25 | 10.68 | 10.00 | 10.25 | 10.25 | 0.49% | 1,468,484 |
| Dec 10, 2025 | 10.06 | 9.56 | 9.56 | 10.20 | 10.20 | -0.49% | 5,494,465 |
| Dec 9, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | -2.38% | 1,306,466 |
| Dec 8, 2025 | 11.50 | 11.59 | 10.00 | 10.50 | 10.50 | -8.70% | 4,496,898 |
| Dec 5, 2025 | 11.20 | 11.80 | 10.95 | 11.50 | 11.50 | 1.77% | 1,300,709 |
| 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 |