1. Share Prices

  2. Shield Therapeutics PLC (STX)

4.60p+0.10 (+2.22%)05 Aug 2025, 16:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Shield Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20254.60p4.80p4.40p4.60p881,238
Aug 4, 20254.60p4.80p4.40p4.50p138,517
Aug 1, 20254.60p4.80p4.40p4.50p952,477
Jul 31, 20254.50p4.80p4.40p4.60p1,362,186
Jul 30, 20254.50p4.60p4.40p4.50p752,780
Jul 29, 20254.80p4.90p4.30p4.50p4,183,586
Jul 28, 20254.85p5.00p4.70p4.80p2,325,539
Jul 25, 20254.85p5.10p4.70p4.85p3,599,645
Jul 24, 20254.60p5.10p4.40p4.80p10,468,569
Jul 23, 20253.75p4.80p3.50p4.59p22,352,653
Jul 22, 20253.55p3.70p3.40p3.55p3,360,058
Jul 21, 20253.70p3.70p3.40p3.40p476,207
Jul 18, 20253.55p3.69p3.40p3.55p968,125
Jul 17, 20253.65p3.70p3.40p3.55p302,477
Jul 16, 20253.70p3.80p3.50p3.65p2,360,787
Jul 15, 20253.55p3.80p3.40p3.70p3,812,838
Jul 14, 20253.30p3.65p3.20p3.55p3,219,963
Jul 11, 20253.05p3.40p2.88p3.20p2,394,176
Jul 10, 20252.85p3.20p2.70p2.88p1,102,485
Jul 9, 20252.85p2.90p2.85p2.85p56,081
Jul 8, 20252.85p3.00p2.70p2.85p906,298
Jul 7, 20252.85p3.00p2.75p2.85p83,367
Jul 4, 20252.85p3.00p2.75p2.85p268,316
Jul 3, 20252.85p3.00p2.70p2.85p150,012
Jul 2, 20252.85p3.00p2.70p2.85p233,932
Jul 1, 20253.10p3.20p2.70p2.85p1,771,665
Jun 30, 20253.10p3.30p2.90p3.10p585,995
Jun 27, 20252.85p3.30p2.85p3.10p5,133,693
Jun 26, 20252.60p2.90p2.60p2.85p2,275,502
Jun 25, 20252.45p2.70p2.39p2.60p1,856,540
Jun 24, 20252.45p2.60p2.39p2.45p251,877
Jun 23, 20252.45p2.60p2.39p2.45p165,543
Jun 20, 20252.42p2.55p2.38p2.42p228,436
Jun 19, 20252.42p2.55p2.30p2.42p227,370
Jun 18, 20252.52p2.60p2.30p2.42p727,129
Jun 17, 20252.52p2.56p2.46p2.52p360,214
Jun 16, 20252.52p2.60p2.40p2.52p874,051
Jun 13, 20252.52p2.60p2.45p2.52p412,729
Jun 12, 20252.52p2.60p2.45p2.50p359,153
Jun 11, 20252.52p2.60p2.45p2.52p771,721
Jun 10, 20252.58p2.67p2.46p2.52p682,924
Jun 9, 20252.58p2.70p2.45p2.58p201,254
Jun 6, 20252.58p2.54p2.49p2.58p541,103
Jun 5, 20252.58p2.70p2.49p2.58p89,529
Jun 4, 20252.40p2.60p2.37p2.58p1,927,522
Jun 3, 20252.40p2.50p2.35p2.40p705,058
Jun 2, 20252.40p2.50p2.25p2.40p189,167
May 30, 20252.45p2.50p2.30p2.40p336,570
May 29, 20252.45p2.50p2.40p2.45p92,321
May 28, 20252.45p2.50p2.40p2.45p907,741
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.