UK markets closed

Silence Therapeutics plc (SLN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
21.60-0.02 (-0.07%)
At close: 04:00PM EDT
21.60 0.00 (0.00%)
After hours: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.5622.3121.3921.6021.60125,900
25 Apr 202422.2322.3021.5021.6221.62324,200
24 Apr 202422.8022.8022.0922.2722.27109,200
23 Apr 202422.8322.8322.0022.5122.51158,800
22 Apr 202422.6422.8722.2922.5022.50168,400
19 Apr 202421.7623.1821.7622.6422.64305,700
18 Apr 202421.7522.3921.5022.0222.02124,600
17 Apr 202421.5121.7820.9421.5621.56121,800
16 Apr 202420.7521.8820.7521.2521.25141,200
15 Apr 202422.6522.7820.4320.6620.6677,600
12 Apr 202422.7822.8021.8222.1722.17104,400
11 Apr 202421.0522.5520.9022.3622.36576,000
10 Apr 202420.5121.2520.3921.1521.15127,400
09 Apr 202421.5121.8919.4821.0021.00126,800
08 Apr 202421.0021.4920.8021.4121.4165,300
05 Apr 202421.2121.5220.8821.1521.15203,600
04 Apr 202421.3921.8621.0221.4221.4273,100
03 Apr 202420.8321.6320.6821.3221.3253,700
02 Apr 202421.1521.8821.0221.2421.2448,800
01 Apr 202421.2121.7420.5621.7021.7098,400
28 Mar 202422.0922.1621.3021.6021.60116,300
27 Mar 202421.7822.1621.1921.8221.82176,800
26 Mar 202421.9022.5021.0821.5921.59171,000
25 Mar 202421.9422.7421.5521.8621.86142,500
22 Mar 202422.7623.2421.8621.9321.93124,300
21 Mar 202423.0924.1722.5422.6922.69131,300
20 Mar 202423.6923.6922.5522.9122.91121,500
19 Mar 202424.7024.7023.3123.3423.34427,500
18 Mar 202423.5224.6122.8324.0124.01123,300
15 Mar 202423.9723.9722.0822.8422.84217,500
14 Mar 202427.2727.7223.7523.8323.83307,000
13 Mar 202424.6026.0021.9425.6125.61549,900
12 Mar 202424.2526.1124.0125.9025.90512,300
11 Mar 202425.6725.6723.9224.2524.25114,800
08 Mar 202425.2526.8325.2525.5925.59168,400
07 Mar 202424.3825.4723.9325.2625.26183,900
06 Mar 202425.6026.5024.7324.9824.98124,900
05 Mar 202426.3026.7425.5825.8525.8572,300
04 Mar 202426.0026.3025.4926.2526.25152,200
01 Mar 202425.4726.0025.1925.7825.78239,300
29 Feb 202426.3026.3025.1025.4725.47517,600
28 Feb 202425.4226.7025.0025.6925.69608,400
27 Feb 202424.4025.9624.0025.5425.54413,100
26 Feb 202423.5624.4422.8624.0124.01431,800
23 Feb 202423.8424.5122.9523.4623.46374,100
22 Feb 202424.0424.2123.0123.0723.07578,400
21 Feb 202424.4625.0022.3723.8023.80139,500
20 Feb 202421.7324.5121.6524.4624.46119,900
16 Feb 202421.8922.3521.2322.1722.1748,100
15 Feb 202421.9622.7021.1821.8921.8960,400
14 Feb 202422.5923.2921.7821.9521.9579,900
13 Feb 202422.6022.8822.1022.5022.50223,600
12 Feb 202421.8023.3221.8022.8022.8049,800
09 Feb 202421.1322.9321.0822.0422.04330,000
08 Feb 202420.9321.6720.8821.2021.201,851,300
07 Feb 202420.9121.2220.2221.0421.0455,500
06 Feb 202421.3721.9420.4121.1521.15364,000
05 Feb 202422.6022.8921.0521.4221.42233,100
02 Feb 202421.1622.9020.1422.2822.28173,200
01 Feb 202422.6722.9820.7121.5721.57307,100
31 Jan 202420.3524.3320.1322.5122.51395,600
30 Jan 202419.0919.6218.8919.5019.5086,200
29 Jan 202418.9919.4018.7118.9018.9088,900
26 Jan 202419.8219.8218.8019.0919.09154,200
25 Jan 202419.0719.5818.2419.0019.0099,400
24 Jan 202419.0819.4818.9719.1219.1293,500
23 Jan 202419.1019.7717.7018.8018.80103,300
22 Jan 202419.0019.0218.2918.8918.8954,000
19 Jan 202419.3419.3416.0118.4118.41309,900
18 Jan 202418.4119.5217.9019.0319.031,396,600
17 Jan 202417.5618.1017.5018.0818.08233,900
16 Jan 202417.2518.1617.1517.8517.8596,000
12 Jan 202417.5518.1517.2617.7017.7034,500
11 Jan 202418.1218.5417.2117.3917.3972,700
10 Jan 202417.6718.5017.4118.2518.2592,800
09 Jan 202418.1018.4017.4017.5917.59121,700
08 Jan 202417.6218.8117.3718.0018.00113,900
05 Jan 202417.4218.0017.0017.9217.92360,100
04 Jan 202417.7118.5317.7017.7117.71503,400
03 Jan 202418.2519.9818.0118.1918.1964,100
02 Jan 202417.6019.2117.6018.5518.55216,100
29 Dec 202317.2018.5916.9017.3717.3738,800
28 Dec 202318.5018.9517.0017.0217.0251,800
27 Dec 202317.0018.4316.7717.6717.6727,100
26 Dec 202316.5516.9916.2016.9916.9919,100
22 Dec 202316.6816.9916.2916.2916.299,800
21 Dec 202316.2916.7516.2116.6516.6517,000
20 Dec 202316.7517.0016.2816.2816.2811,700
19 Dec 202317.1617.1616.3816.7516.759,100
18 Dec 202316.2017.0416.2016.9616.9612,500
15 Dec 202315.4616.5013.6516.0316.0387,100
14 Dec 202314.7216.4814.7215.7215.7236,300
13 Dec 202315.1515.4412.8115.0015.00163,000
12 Dec 202314.7615.6014.5415.4315.43427,100
11 Dec 202314.4015.0414.2014.7514.7576,700
08 Dec 202314.3715.4214.3014.5014.50593,500
07 Dec 202314.7514.9814.2014.5814.5858,200
06 Dec 202314.0014.8914.0014.2714.2737,000
05 Dec 202313.9414.6413.5614.0514.0578,900
04 Dec 202313.6414.0913.4213.7813.7848,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...