Silence Therapeutics plc (SLN)
NASDAQ: SLN · Real-Time Price · USD
10.14
+0.14 (1.40%)
At close: Jun 26, 2026, 4:00 PM EDT
10.07
-0.07 (-0.69%)
After-hours: Jun 26, 2026, 7:50 PM EDT
Silence Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 9.91 | 10.63 | 9.89 | 10.14 | 10.14 | 1.40% | 1,070,534 |
| Jun 25, 2026 | 9.20 | 10.21 | 9.19 | 10.00 | 10.00 | 9.17% | 1,306,840 |
| Jun 24, 2026 | 7.50 | 9.46 | 7.43 | 9.16 | 9.16 | 26.00% | 2,224,926 |
| Jun 23, 2026 | 7.38 | 7.66 | 7.06 | 7.27 | 7.27 | -3.45% | 280,175 |
| Jun 22, 2026 | 6.93 | 7.90 | 6.93 | 7.53 | 7.53 | 8.66% | 354,499 |
| Jun 18, 2026 | 6.82 | 7.00 | 6.52 | 6.93 | 6.93 | 2.51% | 382,922 |
| Jun 17, 2026 | 6.73 | 7.23 | 6.61 | 6.76 | 6.76 | 0.75% | 341,321 |
| Jun 16, 2026 | 6.95 | 7.18 | 6.70 | 6.71 | 6.71 | -4.14% | 216,835 |
| Jun 15, 2026 | 6.79 | 7.05 | 6.70 | 7.00 | 7.00 | 4.63% | 406,276 |
| Jun 12, 2026 | 6.70 | 6.96 | 6.55 | 6.69 | 6.69 | 0.15% | 239,402 |
| Jun 11, 2026 | 6.05 | 6.99 | 6.03 | 6.68 | 6.68 | 11.33% | 700,918 |
| Jun 10, 2026 | 5.91 | 6.45 | 5.91 | 6.00 | 6.00 | -0.17% | 140,944 |
| Jun 9, 2026 | 6.29 | 6.56 | 5.88 | 6.01 | 6.01 | -3.53% | 183,393 |
| Jun 8, 2026 | 6.24 | 6.31 | 6.02 | 6.23 | 6.23 | 0.97% | 77,400 |
| Jun 5, 2026 | 6.73 | 6.73 | 6.07 | 6.17 | 6.17 | -9.93% | 160,475 |
| Jun 4, 2026 | 6.41 | 6.90 | 6.24 | 6.85 | 6.85 | 6.86% | 197,267 |
| Jun 3, 2026 | 6.36 | 6.79 | 6.19 | 6.41 | 6.41 | 0.63% | 119,841 |
| Jun 2, 2026 | 6.39 | 6.61 | 6.20 | 6.37 | 6.37 | -2.45% | 193,045 |
| Jun 1, 2026 | 6.75 | 6.87 | 6.40 | 6.53 | 6.53 | -5.36% | 277,856 |
| May 29, 2026 | 6.75 | 6.93 | 6.38 | 6.90 | 6.90 | 0.58% | 210,050 |
| May 28, 2026 | 6.67 | 6.97 | 6.43 | 6.86 | 6.86 | 0.88% | 114,634 |
| May 27, 2026 | 6.71 | 7.29 | 6.60 | 6.80 | 6.80 | 2.41% | 326,275 |
| May 26, 2026 | 6.29 | 6.71 | 6.24 | 6.64 | 6.64 | 7.10% | 217,398 |
| May 22, 2026 | 6.50 | 6.73 | 6.20 | 6.20 | 6.20 | -4.47% | 258,020 |
| May 21, 2026 | 6.12 | 6.58 | 6.11 | 6.49 | 6.49 | 4.01% | 130,144 |
| May 20, 2026 | 5.82 | 6.43 | 5.82 | 6.24 | 6.24 | 8.15% | 170,101 |
| May 19, 2026 | 6.04 | 6.27 | 5.74 | 5.77 | 5.77 | -7.38% | 269,615 |
| May 18, 2026 | 6.11 | 6.49 | 5.89 | 6.23 | 6.23 | 2.13% | 371,190 |
| May 15, 2026 | 7.09 | 7.15 | 6.08 | 6.10 | 6.10 | -14.45% | 188,514 |
| May 14, 2026 | 7.00 | 7.19 | 6.83 | 7.13 | 7.13 | 2.15% | 63,771 |
| May 13, 2026 | 6.73 | 7.07 | 6.70 | 6.98 | 6.98 | 2.80% | 56,515 |
| May 12, 2026 | 7.17 | 7.27 | 6.50 | 6.79 | 6.79 | -5.30% | 289,103 |
| May 11, 2026 | 7.05 | 7.45 | 6.92 | 7.17 | 7.17 | 2.87% | 112,476 |
| May 8, 2026 | 6.85 | 7.04 | 6.85 | 6.97 | 6.97 | 0.29% | 326,796 |
| May 7, 2026 | 7.27 | 7.27 | 6.68 | 6.95 | 6.95 | -5.57% | 136,234 |
| May 6, 2026 | 7.12 | 7.42 | 6.98 | 7.36 | 7.36 | 3.08% | 381,012 |
| May 5, 2026 | 7.30 | 7.50 | 6.84 | 7.14 | 7.14 | -2.06% | 120,875 |
| May 4, 2026 | 7.09 | 7.39 | 6.95 | 7.29 | 7.29 | 2.24% | 243,427 |
| May 1, 2026 | 7.33 | 7.33 | 7.02 | 7.13 | 7.13 | -2.46% | 96,081 |
| Apr 30, 2026 | 7.17 | 7.40 | 7.00 | 7.31 | 7.31 | 2.81% | 123,330 |
| Apr 29, 2026 | 7.70 | 7.70 | 6.89 | 7.11 | 7.11 | -7.66% | 501,504 |
| Apr 28, 2026 | 7.75 | 8.01 | 7.68 | 7.70 | 7.70 | -1.53% | 258,787 |
| Apr 27, 2026 | 7.70 | 7.91 | 7.61 | 7.82 | 7.82 | 1.56% | 359,345 |
| Apr 24, 2026 | 7.78 | 7.89 | 7.57 | 7.70 | 7.70 | -1.79% | 737,392 |
| Apr 23, 2026 | 7.90 | 8.40 | 7.78 | 7.84 | 7.84 | -1.63% | 568,118 |
| Apr 22, 2026 | 7.78 | 7.98 | 7.70 | 7.97 | 7.97 | 3.10% | 450,219 |
| Apr 21, 2026 | 7.89 | 8.08 | 7.63 | 7.73 | 7.73 | -2.52% | 490,307 |
| Apr 20, 2026 | 7.49 | 8.14 | 7.45 | 7.93 | 7.93 | 5.31% | 227,808 |
| Apr 17, 2026 | 7.59 | 7.71 | 7.24 | 7.53 | 7.53 | -0.92% | 416,538 |
| Apr 16, 2026 | 7.44 | 7.71 | 7.05 | 7.60 | 7.60 | 4.40% | 349,470 |
| Apr 15, 2026 | 6.15 | 7.60 | 6.04 | 7.28 | 7.28 | 18.95% | 619,032 |
| Apr 14, 2026 | 6.02 | 6.18 | 5.81 | 6.12 | 6.12 | 1.92% | 652,456 |
| Apr 13, 2026 | 5.68 | 6.13 | 5.52 | 6.01 | 6.01 | 4.80% | 788,869 |
| Apr 10, 2026 | 5.79 | 5.83 | 5.18 | 5.73 | 5.73 | -1.21% | 923,315 |
| Apr 9, 2026 | 5.76 | 5.82 | 5.57 | 5.80 | 5.80 | -0.85% | 217,232 |
| Apr 8, 2026 | 5.74 | 5.91 | 5.45 | 5.85 | 5.85 | 4.46% | 288,947 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.44 | 5.60 | 5.60 | -3.45% | 251,764 |
| Apr 6, 2026 | 5.99 | 6.08 | 5.57 | 5.80 | 5.80 | -2.36% | 259,684 |
| Apr 2, 2026 | 5.36 | 5.94 | 5.26 | 5.94 | 5.94 | 8.59% | 285,704 |
| Apr 1, 2026 | 5.29 | 5.86 | 5.27 | 5.47 | 5.47 | 3.80% | 252,507 |
| Mar 31, 2026 | 5.10 | 5.52 | 5.10 | 5.27 | 5.27 | 5.82% | 394,325 |
| Mar 30, 2026 | 5.00 | 5.16 | 4.75 | 4.98 | 4.98 | 1.01% | 292,451 |
| Mar 27, 2026 | 5.27 | 5.39 | 4.78 | 4.93 | 4.93 | -7.16% | 304,962 |
| Mar 26, 2026 | 5.42 | 5.42 | 5.10 | 5.31 | 5.31 | -2.93% | 307,274 |
| Mar 25, 2026 | 5.25 | 5.58 | 5.25 | 5.47 | 5.47 | 5.19% | 477,685 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.12 | 5.20 | 5.20 | -9.96% | 672,668 |
| Mar 23, 2026 | 6.14 | 6.17 | 5.55 | 5.78 | 5.78 | -6.40% | 431,740 |
| Mar 20, 2026 | 6.39 | 6.40 | 6.09 | 6.17 | 6.17 | -3.29% | 255,130 |
| Mar 19, 2026 | 6.51 | 6.73 | 6.23 | 6.38 | 6.38 | -3.77% | 273,626 |
| Mar 18, 2026 | 7.20 | 7.37 | 6.56 | 6.63 | 6.63 | -4.05% | 287,382 |
| Mar 17, 2026 | 7.70 | 7.91 | 6.89 | 6.91 | 6.91 | -5.99% | 645,422 |
| Mar 16, 2026 | 7.50 | 7.91 | 7.00 | 7.35 | 7.35 | 6.52% | 432,822 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.63 | 6.90 | 6.90 | -1.00% | 227,468 |
| Mar 12, 2026 | 6.96 | 7.83 | 6.78 | 6.97 | 6.97 | -0.14% | 341,820 |
| Mar 11, 2026 | 6.28 | 7.10 | 6.22 | 6.98 | 6.98 | 11.32% | 258,350 |
| Mar 10, 2026 | 6.14 | 6.44 | 5.89 | 6.27 | 6.27 | 1.29% | 386,700 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.03 | 6.19 | 6.19 | -0.64% | 329,323 |
| Mar 6, 2026 | 5.44 | 6.29 | 5.31 | 6.23 | 6.23 | 13.27% | 313,181 |
| Mar 5, 2026 | 5.40 | 5.60 | 4.96 | 5.50 | 5.50 | -4.84% | 500,354 |
| Mar 4, 2026 | 5.54 | 5.98 | 5.20 | 5.78 | 5.78 | 2.03% | 226,809 |
| Mar 3, 2026 | 5.98 | 5.99 | 5.42 | 5.67 | 5.67 | -5.27% | 311,217 |
| Mar 2, 2026 | 5.30 | 6.50 | 5.30 | 5.98 | 5.98 | 9.93% | 411,333 |
| Feb 27, 2026 | 5.34 | 5.67 | 5.19 | 5.44 | 5.44 | 0.37% | 149,110 |
| Feb 26, 2026 | 5.33 | 5.47 | 5.27 | 5.42 | 5.42 | 1.31% | 99,970 |
| Feb 25, 2026 | 5.37 | 5.54 | 5.33 | 5.35 | 5.35 | 0.38% | 78,148 |
| Feb 24, 2026 | 5.03 | 5.59 | 5.03 | 5.33 | 5.33 | 5.75% | 166,732 |
| Feb 23, 2026 | 5.01 | 5.56 | 4.87 | 5.04 | 5.04 | 0.80% | 129,731 |
| Feb 20, 2026 | 4.97 | 5.15 | 4.72 | 5.00 | 5.00 | - | 95,930 |
| Feb 19, 2026 | 4.96 | 5.20 | 4.76 | 5.00 | 5.00 | 2.88% | 115,593 |
| Feb 18, 2026 | 5.02 | 5.11 | 4.71 | 4.86 | 4.86 | -2.99% | 174,680 |
| Feb 17, 2026 | 4.42 | 5.02 | 4.38 | 5.01 | 5.01 | 12.58% | 225,107 |
| Feb 13, 2026 | 4.58 | 4.75 | 4.40 | 4.45 | 4.45 | -1.98% | 78,531 |
| Feb 12, 2026 | 4.34 | 4.63 | 4.19 | 4.54 | 4.54 | 4.85% | 129,132 |
| Feb 11, 2026 | 4.49 | 4.49 | 4.24 | 4.33 | 4.33 | -3.35% | 209,318 |
| Feb 10, 2026 | 4.51 | 4.64 | 4.37 | 4.48 | 4.48 | -0.67% | 224,568 |
| Feb 9, 2026 | 4.72 | 4.72 | 4.34 | 4.51 | 4.51 | -5.05% | 300,289 |
| Feb 6, 2026 | 4.58 | 4.85 | 4.55 | 4.75 | 4.75 | 5.09% | 199,597 |
| Feb 5, 2026 | 4.36 | 4.97 | 4.35 | 4.52 | 4.52 | 5.12% | 306,080 |
| Feb 4, 2026 | 4.84 | 4.88 | 4.22 | 4.30 | 4.30 | -11.16% | 447,024 |
| Feb 3, 2026 | 4.90 | 5.02 | 4.78 | 4.84 | 4.84 | -1.22% | 94,979 |