UK markets close in 1 hour 18 minutes

Shield Therapeutics plc (STX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2.0975-0.1025 (-4.66%)
As of 02:29PM BST. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 20242.15002.25001.90002.09752.09757,612,227
24 Jul 20241.80002.80001.70002.20002.200043,185,140
23 Jul 20241.60001.69501.60101.70001.70001,348,296
22 Jul 20241.60001.62801.57001.60001.6000224,352
19 Jul 20241.57501.65001.56001.60001.60001,403,578
18 Jul 20241.60001.61501.55201.60001.6000230,089
17 Jul 20241.60001.65001.55001.60001.6000530,863
16 Jul 20241.60001.64001.55001.60001.60001,080,335
15 Jul 20241.65001.70001.50101.60001.60002,764,166
12 Jul 20241.65001.70001.55001.65001.6500303,381
11 Jul 20241.65001.69501.60001.65001.65001,649,343
10 Jul 20241.65001.67501.60001.65001.6500209,388
09 Jul 20241.75001.77501.61601.65001.65001,281,167
08 Jul 20241.75001.80001.70001.75001.7500769,913
05 Jul 20241.75001.80001.70001.75001.7500250,114
04 Jul 20241.75001.73901.70001.75001.7500684,932
03 Jul 20241.80002.00001.70001.75001.75004,570,210
02 Jul 20241.80001.80001.60001.65001.65002,177,137
01 Jul 20241.85001.90001.70001.80001.8000577,609
28 Jun 20241.85001.88001.75001.85001.8500572,013
27 Jun 20241.85001.88401.80501.85001.85001,601,121
26 Jun 20241.95002.00001.80001.85001.85001,198,684
25 Jun 20241.95002.00001.90001.95001.9500181,569
24 Jun 20241.95001.98501.85001.95001.95001,089,254
21 Jun 20242.05002.01501.80001.95001.95001,899,144
20 Jun 20241.90002.10001.92702.05002.05003,950,890
19 Jun 20241.95001.99301.80001.90001.9000721,176
18 Jun 20241.95002.00001.90001.95001.9500803,681
17 Jun 20242.05002.10001.90001.95001.95001,643,443
14 Jun 20242.05002.20002.00002.05002.0500690,953
13 Jun 20242.05002.10002.00002.05002.0500426,703
12 Jun 20242.05002.10002.05002.05002.0500506,918
11 Jun 20242.25002.30002.03002.05002.05001,592,211
10 Jun 20242.15002.40002.10002.25002.25002,714,639
07 Jun 20242.00002.20002.00002.15002.15002,572,354
06 Jun 20241.85002.08001.87202.00002.00002,532,367
05 Jun 20241.85001.90001.80001.85001.85002,573,304
04 Jun 20241.85002.00001.80001.90001.9000647,775
03 Jun 20242.05002.10001.83001.85001.85003,046,310
31 May 20242.05002.10002.00002.05002.0500668,369
30 May 20242.15002.20002.00002.05002.05001,079,687
29 May 20242.35002.40002.10002.15002.15003,415,207
28 May 20242.45002.50002.31202.35002.35005,084,763
24 May 20242.35002.49602.13002.40002.40003,366,745
23 May 20242.05002.44802.05002.40002.400023,725,141
22 May 20241.92502.25001.85002.05002.05008,874,966
21 May 20241.75001.96901.70001.92501.92502,828,745
20 May 20241.75001.80001.70001.75001.7500633,780
17 May 20241.85001.89501.68001.75001.75003,816,321
16 May 20241.85001.90001.80001.85001.8500448,345
15 May 20242.00002.00001.76501.85001.85002,025,571
14 May 20241.90002.10001.85002.00002.00003,812,811
13 May 20241.52501.96801.55001.90001.900013,915,198
10 May 20241.47501.55001.40001.52501.52504,566,400
09 May 20241.55001.54001.45001.47501.4750690,175
08 May 20241.57501.65001.50001.55001.5500660,833
07 May 20241.55001.61701.50001.57501.57502,252,841
03 May 20241.65001.62501.45501.55001.55008,522,072
02 May 20241.75002.00001.55601.65001.650015,893,322
01 May 20241.35001.80001.35001.75001.750019,413,982
30 Apr 20241.35001.39901.22501.35001.350013,190,027
29 Apr 20241.35001.45001.31501.35001.35005,942,485
26 Apr 20241.22501.40001.20301.35001.35008,345,835
25 Apr 20241.32501.31201.06301.22501.22508,963,337
24 Apr 20241.42501.45001.30101.32501.32502,958,047
23 Apr 20241.42501.42601.40001.42501.4250700,061
22 Apr 20241.47501.50001.40501.42501.4250705,760
19 Apr 20241.47501.50001.42001.47501.47501,069,534
18 Apr 20241.47501.49001.45001.47501.4750486,264
17 Apr 20241.52501.55001.45001.48001.48004,058,690
16 Apr 20241.52501.55001.50001.52501.52505,113,284
15 Apr 20241.52501.55001.50001.52501.52501,817,725
12 Apr 20241.57501.60001.50001.52501.52505,511,671
11 Apr 20241.57501.60001.55001.57501.57501,396,335
10 Apr 20241.65001.70001.56001.57501.57503,109,411
09 Apr 20241.70001.75001.52601.65001.65008,090,497
08 Apr 20241.70001.75001.65001.70001.70004,286,551
05 Apr 20241.77501.80001.63101.70001.70007,817,970
04 Apr 20241.85001.87001.75001.77501.77505,181,415
03 Apr 20242.00002.00001.80001.90001.90006,151,063
02 Apr 20242.02502.10001.90002.00002.00003,619,964
28 Mar 20242.00002.05001.97502.02502.0250632,383
27 Mar 20242.00002.05001.91502.00002.00002,229,402
26 Mar 20242.05002.10001.90002.00002.00002,516,630
25 Mar 20242.12502.20002.00002.00002.00001,890,101
22 Mar 20242.12502.20002.05102.20002.20001,055,315
21 Mar 20242.12502.20002.05002.15002.15001,154,133
20 Mar 20242.12502.20002.08702.12502.1250149,566
19 Mar 20242.12502.20002.05002.12502.1250410,998
18 Mar 20242.25002.20502.00002.12502.12504,319,543
15 Mar 20242.25002.30002.19102.25002.2500917,515
14 Mar 20242.32502.40002.20002.25002.25001,927,793
13 Mar 20242.32502.31802.25002.32502.32501,038,843
12 Mar 20242.35002.40002.20002.32502.32501,098,180
11 Mar 20242.52502.60002.30302.35002.35003,778,778
08 Mar 20242.60002.70002.41502.52502.52504,482,381
07 Mar 20242.45002.60002.35002.60002.60006,738,716
06 Mar 20242.30002.50002.35202.45002.45003,607,275
05 Mar 20242.25002.40002.20002.30002.30001,575,082
04 Mar 20242.25002.31002.20002.25002.25002,160,240
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...