Shield Therapeutics plc (AIM:STX)
London
· Delayed Price · Currency is GBP · Price in GBX 8.70
-0.15 (-1.69%)
Apr 28, 2026, 4:14 PM GMT
Shield Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8.93 | 9.19 | 8.60 | 8.85 | 8.85 | - | 2,316,902 |
| Apr 27, 2026 | 8.85 | 9.00 | 8.70 | 8.85 | 8.85 | - | 819,797 |
| Apr 24, 2026 | 9.05 | 9.30 | 8.60 | 8.85 | 8.85 | -3.28% | 1,585,931 |
| Apr 23, 2026 | 9.15 | 9.50 | 9.00 | 9.15 | 9.15 | -1.08% | 489,633 |
| Apr 22, 2026 | 9.50 | 9.70 | 9.10 | 9.25 | 9.25 | -2.63% | 469,710 |
| Apr 21, 2026 | 9.40 | 9.70 | 9.30 | 9.50 | 9.50 | 1.06% | 2,312,672 |
| Apr 20, 2026 | 9.35 | 9.50 | 9.20 | 9.40 | 9.40 | 0.53% | 1,333,944 |
| Apr 17, 2026 | 9.22 | 9.50 | 9.20 | 9.35 | 9.35 | 1.63% | 827,496 |
| Apr 16, 2026 | 9.35 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | 628,924 |
| Apr 15, 2026 | 9.35 | 9.50 | 9.20 | 9.35 | 9.35 | -0.11% | 2,597,588 |
| Apr 14, 2026 | 9.40 | 9.50 | 8.88 | 9.36 | 9.36 | -0.43% | 4,391,000 |
| Apr 13, 2026 | 9.40 | 9.50 | 9.10 | 9.40 | 9.40 | -0.42% | 1,962,537 |
| Apr 10, 2026 | 8.90 | 9.70 | 8.80 | 9.44 | 9.44 | 6.07% | 4,449,558 |
| Apr 9, 2026 | 8.70 | 9.10 | 8.50 | 8.90 | 8.90 | 2.30% | 1,224,145 |
| Apr 8, 2026 | 8.35 | 8.90 | 8.43 | 8.70 | 8.70 | 4.19% | 3,014,255 |
| Apr 7, 2026 | 8.60 | 8.70 | 8.20 | 8.35 | 8.35 | -2.91% | 1,623,624 |
| Apr 2, 2026 | 9.10 | 9.10 | 8.40 | 8.60 | 8.60 | -3.91% | 4,572,168 |
| Apr 1, 2026 | 7.90 | 9.10 | 7.80 | 8.95 | 8.95 | 13.29% | 3,687,504 |
| Mar 31, 2026 | 7.60 | 8.20 | 7.50 | 7.90 | 7.90 | 5.33% | 4,469,754 |
| Mar 30, 2026 | 8.00 | 8.10 | 7.50 | 7.50 | 7.50 | -6.25% | 1,636,617 |
| Mar 27, 2026 | 8.20 | 8.30 | 7.38 | 8.00 | 8.00 | -2.44% | 5,832,064 |
| Mar 26, 2026 | 8.10 | 8.30 | 8.10 | 8.20 | 8.20 | - | 286,735 |
| Mar 25, 2026 | 8.05 | 8.35 | 8.00 | 8.20 | 8.20 | 1.86% | 1,693,813 |
| Mar 24, 2026 | 7.90 | 8.20 | 7.90 | 8.05 | 8.05 | 0.63% | 925,413 |
| Mar 23, 2026 | 8.05 | 8.20 | 7.80 | 8.00 | 8.00 | -1.23% | 1,632,130 |
| Mar 20, 2026 | 7.70 | 8.23 | 7.70 | 8.10 | 8.10 | 5.19% | 1,732,240 |
| Mar 19, 2026 | 8.30 | 8.20 | 7.50 | 7.70 | 7.70 | -7.23% | 5,334,743 |
| Mar 18, 2026 | 8.25 | 8.40 | 7.80 | 8.30 | 8.30 | 0.61% | 3,426,141 |
| Mar 17, 2026 | 8.30 | 8.40 | 8.10 | 8.25 | 8.25 | -0.60% | 483,447 |
| Mar 16, 2026 | 8.25 | 8.40 | 8.10 | 8.30 | 8.30 | 0.73% | 584,910 |
| Mar 13, 2026 | 8.30 | 8.40 | 8.10 | 8.24 | 8.24 | -0.72% | 722,108 |
| Mar 12, 2026 | 8.50 | 8.60 | 8.35 | 8.30 | 8.30 | -2.35% | 420,310 |
| Mar 11, 2026 | 8.55 | 8.60 | 8.30 | 8.50 | 8.50 | -0.58% | 966,161 |
| Mar 10, 2026 | 8.35 | 8.60 | 8.28 | 8.55 | 8.55 | 3.01% | 3,509,779 |
| Mar 9, 2026 | 8.65 | 8.80 | 7.50 | 8.30 | 8.30 | -6.74% | 5,835,121 |
| Mar 6, 2026 | 8.95 | 9.20 | 8.53 | 8.90 | 8.90 | -1.55% | 2,002,394 |
| Mar 5, 2026 | 9.10 | 9.20 | 8.58 | 9.04 | 9.04 | - | 2,195,199 |
| 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% | 2,533,182 |
| Feb 27, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 680,733 |
| Feb 26, 2026 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | - | 1,065,970 |
| Feb 25, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 1,300,746 |
| Feb 24, 2026 | 9.75 | 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 | 10.05 | 10.50 | 9.60 | 9.75 | 9.75 | -2.99% | 3,353,271 |
| 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 | 10.50 | 10.65 | 10.08 | 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 | 10.50 | 11.00 | 10.40 | 10.75 | 10.75 | -2.27% | 1,127,337 |
| Feb 9, 2026 | 10.50 | 11.00 | 9.75 | 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 | 11.75 | 12.00 | 10.50 | 10.75 | 10.75 | -2.27% | 2,181,742 |
| Jan 29, 2026 | 10.35 | 11.50 | 10.20 | 11.00 | 11.00 | 6.28% | 3,828,697 |
| Jan 28, 2026 | 9.90 | 10.39 | 9.80 | 10.35 | 10.35 | 4.55% | 1,270,590 |
| 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 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 0.47% | 1,084,331 |
| 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 | 12.50 | 11.50 | 12.20 | 12.20 | 0.41% | 1,258,038 |
| 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% | 1,380,578 |
| 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 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 1,127,422 |
| Jan 5, 2026 | 9.85 | 11.50 | 9.70 | 10.50 | 10.50 | 6.60% | 2,942,777 |
| 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% | 3,185,199 |
| 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 | 11.50 | 12.50 | 10.50 | 11.00 | 11.00 | -2.22% | 4,205,560 |
| 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 | 10.25 | 10.50 | 9.80 | 10.25 | 10.25 | - | 1,326,280 |
| Dec 11, 2025 | 10.25 | 10.68 | 10.00 | 10.25 | 10.25 | 0.49% | 1,468,484 |
| Dec 10, 2025 | 10.25 | 10.50 | 9.40 | 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 |