Shares Magazine
9.00p+0.80 (+9.76%)12 Sep 2025, 17:14
Shield Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 8.50p | 9.40p | 8.38p | 9.00p | 10,164,699 |
| Sep 11, 2025 | 7.70p | 8.65p | 7.60p | 8.20p | 5,346,191 |
| Sep 10, 2025 | 7.75p | 7.90p | 7.60p | 7.70p | 1,262,870 |
| Sep 9, 2025 | 7.90p | 8.00p | 7.62p | 7.75p | 779,877 |
| Sep 8, 2025 | 7.80p | 8.20p | 7.80p | 7.90p | 4,538,714 |
| Sep 5, 2025 | 8.30p | 8.90p | 7.50p | 7.75p | 8,315,264 |
| Sep 4, 2025 | 6.60p | 8.90p | 6.40p | 8.20p | 25,560,454 |
| Sep 3, 2025 | 6.95p | 7.10p | 6.21p | 6.30p | 6,236,865 |
| Sep 2, 2025 | 6.95p | 7.10p | 6.80p | 6.95p | 2,069,265 |
| Sep 1, 2025 | 7.00p | 7.10p | 6.80p | 6.80p | 1,982,550 |
| Aug 29, 2025 | 7.75p | 7.80p | 6.80p | 7.00p | 9,699,000 |
| Aug 28, 2025 | 8.10p | 8.40p | 7.50p | 7.75p | 3,030,265 |
| Aug 27, 2025 | 7.70p | 8.50p | 7.60p | 8.10p | 5,256,295 |
| Aug 26, 2025 | 8.05p | 8.40p | 7.40p | 7.50p | 4,933,912 |
| Aug 22, 2025 | 7.15p | 8.40p | 7.00p | 8.06p | 11,970,084 |
| Aug 21, 2025 | 6.65p | 7.50p | 6.68p | 7.15p | 9,704,502 |
| Aug 20, 2025 | 7.05p | 7.20p | 6.40p | 6.70p | 4,787,728 |
| Aug 19, 2025 | 6.30p | 7.34p | 6.20p | 7.05p | 12,807,270 |
| Aug 18, 2025 | 5.65p | 6.50p | 5.50p | 6.50p | 5,994,885 |
| Aug 15, 2025 | 5.55p | 5.80p | 5.50p | 5.65p | 2,026,763 |
| Aug 14, 2025 | 5.15p | 5.78p | 5.05p | 5.55p | 9,475,388 |
| Aug 13, 2025 | 4.60p | 5.30p | 4.50p | 5.20p | 5,593,089 |
| Aug 12, 2025 | 4.60p | 4.80p | 4.40p | 4.60p | 748,627 |
| Aug 11, 2025 | 4.60p | 4.80p | 4.40p | 4.60p | 1,706,153 |
| Aug 8, 2025 | 4.60p | 4.79p | 4.40p | 4.60p | 1,022,650 |
| Aug 7, 2025 | 4.60p | 4.80p | 4.40p | 4.60p | 120,124 |
| Aug 6, 2025 | 4.60p | 4.80p | 4.43p | 4.60p | 385,580 |
| Aug 5, 2025 | 4.60p | 4.80p | 4.40p | 4.60p | 881,238 |
| Aug 4, 2025 | 4.60p | 4.80p | 4.40p | 4.50p | 138,517 |
| Aug 1, 2025 | 4.60p | 4.80p | 4.40p | 4.50p | 952,477 |
| Jul 31, 2025 | 4.50p | 4.80p | 4.40p | 4.60p | 1,362,186 |
| Jul 30, 2025 | 4.50p | 4.60p | 4.40p | 4.50p | 752,780 |
| Jul 29, 2025 | 4.80p | 4.90p | 4.30p | 4.50p | 4,183,586 |
| Jul 28, 2025 | 4.85p | 5.00p | 4.70p | 4.80p | 2,325,539 |
| Jul 25, 2025 | 4.85p | 5.10p | 4.70p | 4.85p | 3,599,645 |
| Jul 24, 2025 | 4.60p | 5.10p | 4.40p | 4.80p | 10,468,569 |
| Jul 23, 2025 | 3.75p | 4.80p | 3.50p | 4.59p | 22,352,653 |
| Jul 22, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 3,360,058 |
| Jul 21, 2025 | 3.70p | 3.70p | 3.40p | 3.40p | 476,207 |
| Jul 18, 2025 | 3.55p | 3.69p | 3.40p | 3.55p | 968,125 |
| Jul 17, 2025 | 3.65p | 3.70p | 3.40p | 3.55p | 302,477 |
| Jul 16, 2025 | 3.70p | 3.80p | 3.50p | 3.65p | 2,360,787 |
| Jul 15, 2025 | 3.55p | 3.80p | 3.40p | 3.70p | 3,812,838 |
| Jul 14, 2025 | 3.30p | 3.65p | 3.20p | 3.55p | 3,219,963 |
| Jul 11, 2025 | 3.05p | 3.40p | 2.88p | 3.20p | 2,394,176 |
| Jul 10, 2025 | 2.85p | 3.20p | 2.70p | 2.88p | 1,102,485 |
| Jul 9, 2025 | 2.85p | 2.90p | 2.85p | 2.85p | 56,081 |
| Jul 8, 2025 | 2.85p | 3.00p | 2.70p | 2.85p | 906,298 |
| Jul 7, 2025 | 2.85p | 3.00p | 2.75p | 2.85p | 83,367 |
| Jul 4, 2025 | 2.85p | 3.00p | 2.75p | 2.85p | 268,316 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.