UK markets close in 7 hours 43 minutes

Shield Therapeutics plc (STX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.2495+0.0245 (+2.00%)
As of 08:25AM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.24501.24951.24501.24951.2495190,330
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
01 Mar 20242.25002.30002.20002.25002.25002,337,265
29 Feb 20242.37502.40002.20002.30002.30004,858,227
28 Feb 20242.45002.51302.35302.50002.50004,135,671
27 Feb 20242.65002.60502.30002.42002.420021,602,484
26 Feb 20242.85002.90002.52302.65002.65004,711,609
23 Feb 20242.90003.00002.70002.85002.85005,926,475
22 Feb 20242.75003.11002.70002.90002.900038,827,208
21 Feb 20245.65005.70002.50002.80002.8000165,039,102
20 Feb 20245.80005.80005.60105.65005.65002,027,372
19 Feb 20245.85005.90005.70005.80005.8000855,966
16 Feb 20245.80005.90005.76005.85005.8500979,180
15 Feb 20245.85005.95005.71005.80005.80001,121,515
14 Feb 20245.85005.90005.80005.86005.8600740,638
13 Feb 20245.85005.90005.80005.80005.8000936,407
12 Feb 20245.95006.00005.80005.85005.8500456,218
09 Feb 20245.95006.10005.80005.80005.80001,925,022
08 Feb 20246.05006.10005.90005.95005.95001,059,126
07 Feb 20245.85006.13005.89806.05006.05001,151,233
06 Feb 20246.10006.11005.80005.85005.8500915,358
05 Feb 20246.15006.20006.00006.10006.1000700,344
02 Feb 20245.95006.32506.08006.15006.15002,748,110
01 Feb 20246.35006.40005.93005.95005.95002,544,938
31 Jan 20246.30006.50006.25006.35006.35002,968,144
30 Jan 20246.05006.40006.01106.40006.40002,742,128
29 Jan 20246.25006.30006.01006.10006.10002,243,189
26 Jan 20246.40006.50006.20806.25006.25002,448,324
25 Jan 20246.50006.50006.33006.40006.4000598,188
24 Jan 20246.55006.60006.42006.50006.50001,372,352
23 Jan 20246.85006.84706.50006.55006.55001,157,192
22 Jan 20246.85006.98006.75606.85006.8500837,807
19 Jan 20246.80007.10006.77806.86006.86002,440,124
18 Jan 20246.80006.89206.70006.70006.70001,127,543
17 Jan 20247.10007.14006.73006.80006.80001,343,011
16 Jan 20247.30007.21007.07007.14007.14001,358,428
15 Jan 20247.62807.70007.25007.34007.34002,015,189
12 Jan 20247.65007.79707.50007.60007.60003,725,885
11 Jan 20247.55007.77507.50507.65007.65001,151,418
10 Jan 20247.40007.59907.20007.55007.55002,566,910
09 Jan 20247.15007.43807.36007.38007.38002,939,227
08 Jan 20247.15007.19007.03207.15007.1500501,512
05 Jan 20247.15007.20006.92207.15007.15002,899,745
04 Jan 20247.10007.20007.00007.15007.1500871,991
03 Jan 20247.05007.20006.90007.14007.1400924,382
02 Jan 20246.70007.19106.67707.10007.10002,750,862
29 Dec 20236.60006.79006.50006.70006.7000963,280
28 Dec 20236.60006.70006.40006.60006.6000295,469
27 Dec 20236.45006.65506.40006.60006.6000356,056
22 Dec 20236.45006.57206.45506.45006.4500100,367
21 Dec 20236.45006.50006.40006.45006.4500216,930
20 Dec 20236.35006.50006.27706.45006.45001,156,536
19 Dec 20236.30006.40006.22006.40006.40001,194,257
18 Dec 20236.40006.50006.20006.30006.30002,504,871
15 Dec 20236.40006.50006.30006.40006.4000722,841
14 Dec 20236.45006.49506.30006.30006.3000596,058
13 Dec 20236.60006.70006.40506.45006.45001,596,343
12 Dec 20236.60006.63006.50006.60006.6000545,648
11 Dec 20236.25006.70006.29006.50006.50003,577,910
08 Dec 20236.55006.60006.22006.25006.25002,399,822
07 Dec 20236.45006.84006.25006.55006.550013,261,024
06 Dec 20236.10006.20006.05806.15006.15002,073,397
05 Dec 20236.15006.20006.00006.10006.10001,129,702
04 Dec 20236.30006.21206.10006.15006.15001,368,511
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...