5 DAY PERFORMANCE
+0.41%
1 MONTH PERFORMANCE
+80.70%
3 MONTH PERFORMANCE
+69.97%
6 MONTH PERFORMANCE
+170.18%
YEAR-TO-DATE PERFORMANCE
+224.84%
1 YEAR PERFORMANCE
+170.18%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $19.74 | $19.75 (0.05%) | $19.80 | $19.74 | 621.43 K | $311.58 M |
| 10/29/2026 | $19.71 | $19.80 (0.46%) | $19.80 | $19.71 | 1.81 M | $311.76 M |
| 10/28/2026 | $19.76 | $19.71 (-0.25%) | $19.79 | $19.70 | 2.76 M | $310.34 M |
| 10/27/2026 | $19.75 | $19.78 (0.15%) | $19.80 | $19.71 | 1.49 M | $311.45 M |
| 10/26/2026 | $19.66 | $19.78 (0.61%) | $19.86 | $19.65 | 4.65 M | $311.45 M |
| 10/23/2026 | $19.65 | $19.67 (0.1%) | $19.68 | $19.65 | 2.13 M | $309.71 M |
| 10/22/2026 | $19.69 | $19.66 (-0.15%) | $19.69 | $19.63 | 3.08 M | $309.56 M |
| 10/21/2026 | $19.61 | $19.67 (0.31%) | $19.67 | $19.60 | 2.80 M | $309.71 M |
| 10/20/2026 | $19.58 | $19.61 (0.15%) | $19.65 | $19.57 | 13.96 M | $308.77 M |
| 10/19/2026 | $19.59 | $19.58 (-0.05%) | $19.61 | $19.56 | 71.92 M | $308.30 M |
| 10/16/2026 | $9.10 | $8.68 (-4.62%) | $9.22 | $8.66 | 1.13 M | $136.67 M |
| 10/15/2026 | $8.81 | $9.35 (6.13%) | $9.46 | $8.81 | 2.57 M | $147.22 M |
| 10/14/2026 | $8.91 | $8.98 (0.79%) | $9.27 | $8.85 | 1.23 M | $141.39 M |
| 10/13/2026 | $9.53 | $8.87 (-6.93%) | $9.57 | $8.71 | 1.45 M | $139.66 M |
| 10/12/2026 | $9.70 | $9.65 (-0.52%) | $10.36 | $9.58 | 551.00 K | $151.94 M |
| 10/09/2026 | $9.45 | $9.86 (4.34%) | $10.39 | $9.45 | 844.35 K | $155.25 M |
| 10/08/2026 | $9.71 | $9.52 (-1.96%) | $9.72 | $9.06 | 1.11 M | $149.90 M |
| 10/07/2026 | $9.77 | $9.82 (0.51%) | $10.14 | $9.60 | 1.32 M | $154.62 M |
| 10/06/2026 | $10.12 | $9.83 (-2.87%) | $10.19 | $9.63 | 1.58 M | $154.78 M |
| 10/05/2026 | $10.62 | $10.14 (-4.52%) | $10.65 | $10.05 | 976.30 K | $159.66 M |
| 10/02/2026 | $10.77 | $10.64 (-1.21%) | $10.78 | $10.38 | 973.33 K | $167.53 M |
| 10/01/2026 | $10.98 | $10.71 (-2.46%) | $11.05 | $10.49 | 1.58 M | $168.63 M |
| 09/30/2026 | $10.85 | $10.93 (0.74%) | $11.30 | $10.65 | 1.36 M | $172.10 M |
| 09/29/2026 | $11.19 | $10.80 (-3.49%) | $11.26 | $10.76 | 884.61 K | $170.05 M |
| 09/28/2026 | $11.13 | $11.20 (0.63%) | $11.42 | $11.01 | 710.71 K | $176.35 M |
| 09/25/2026 | $11.25 | $11.18 (-0.62%) | $11.47 | $11.03 | 953.24 K | $176.04 M |
| 09/24/2026 | $11.50 | $11.22 (-2.43%) | $11.70 | $11.18 | 691.40 K | $176.66 M |
| 09/23/2026 | $12.21 | $11.51 (-5.73%) | $12.35 | $11.06 | 877.00 K | $181.23 M |
| 09/22/2026 | $12.27 | $12.29 (0.16%) | $12.50 | $12.17 | 382.10 K | $193.51 M |
| 09/21/2026 | $12.39 | $12.25 (-1.13%) | $12.44 | $12.03 | 665.75 K | $192.88 M |
| 09/18/2026 | $12.59 | $12.20 (-3.1%) | $12.74 | $12.14 | 1.14 M | $192.10 M |
| 09/17/2026 | $12.76 | $12.70 (-0.47%) | $13.00 | $12.57 | 690.50 K | $199.97 M |
| 09/16/2026 | $12.53 | $12.50 (-0.24%) | $12.78 | $12.24 | 983.81 K | $196.82 M |
| 09/15/2026 | $13.11 | $12.46 (-4.96%) | $13.11 | $12.10 | 1.38 M | $196.19 M |
| 09/14/2026 | $12.95 | $13.06 (0.85%) | $13.28 | $12.72 | 1.10 M | $205.64 M |
| 09/11/2026 | $13.32 | $13.02 (-2.25%) | $13.42 | $12.88 | 685.91 K | $205.01 M |
| 09/10/2026 | $13.38 | $13.31 (-0.52%) | $13.81 | $13.04 | 682.63 K | $209.57 M |
| 09/09/2026 | $13.60 | $13.55 (-0.37%) | $14.00 | $13.36 | 645.90 K | $213.35 M |
| 09/08/2026 | $14.24 | $13.69 (-3.86%) | $14.47 | $13.40 | 1.35 M | $215.56 M |
| 09/04/2026 | $14.63 | $14.59 (-0.27%) | $14.79 | $14.42 | 611.20 K | $229.73 M |
| 09/03/2026 | $14.85 | $14.79 (-0.4%) | $15.09 | $14.45 | 572.41 K | $232.88 M |
| 09/02/2026 | $14.70 | $14.79 (0.61%) | $15.28 | $14.10 | 634.20 K | $232.88 M |
| 09/01/2026 | $13.49 | $14.74 (9.27%) | $14.89 | $13.26 | 1.13 M | $232.09 M |
| 08/31/2026 | $13.39 | $13.53 (1.05%) | $13.65 | $13.09 | 478.20 K | $213.04 M |
| 08/28/2026 | $13.46 | $13.42 (-0.3%) | $13.69 | $13.18 | 539.70 K | $211.30 M |
| 08/27/2026 | $13.47 | $13.45 (-0.15%) | $13.69 | $13.36 | 283.67 K | $211.78 M |
| 08/26/2026 | $13.68 | $13.53 (-1.1%) | $13.68 | $13.36 | 301.70 K | $213.04 M |
| 08/25/2026 | $13.31 | $13.67 (2.7%) | $13.99 | $13.31 | 645.03 K | $215.24 M |
| 08/24/2026 | $13.37 | $13.29 (-0.6%) | $13.59 | $13.05 | 723.70 K | $209.26 M |
| 08/21/2026 | $13.17 | $13.27 (0.76%) | $13.48 | $13.13 | 740.60 K | $208.94 M |
| 08/20/2026 | $13.50 | $13.17 (-2.44%) | $13.57 | $13.01 | 585.26 K | $622.11 M |
| 08/19/2026 | $14.59 | $13.61 (-6.72%) | $14.59 | $13.47 | 977.26 K | $642.89 M |
| 08/18/2026 | $14.17 | $14.10 (-0.49%) | $14.36 | $13.67 | 1.49 M | $666.04 M |
| 08/17/2026 | $13.75 | $14.35 (4.36%) | $14.41 | $13.55 | 1.00 M | $677.85 M |
| 08/14/2026 | $14.01 | $13.72 (-2.07%) | $14.22 | $13.44 | 824.06 K | $648.09 M |
| 08/13/2026 | $14.07 | $13.97 (-0.71%) | $14.24 | $13.36 | 2.81 M | $659.90 M |
| 08/12/2026 | $14.75 | $13.58 (-7.93%) | $15.24 | $13.55 | 5.44 M | $641.47 M |
| 08/11/2026 | $15.97 | $14.72 (-7.83%) | $16.52 | $14.63 | 3.29 M | $695.32 M |
| 08/10/2026 | $16.70 | $15.43 (-7.6%) | $17.58 | $14.62 | 16.21 M | $728.86 M |
| 08/07/2026 | $11.96 | $11.95 (-0.08%) | $12.31 | $11.74 | 316.90 K | $564.48 M |
| 08/06/2026 | $11.27 | $11.72 (3.99%) | $11.82 | $11.27 | 252.80 K | $553.61 M |
| 08/05/2026 | $11.07 | $11.24 (1.54%) | $11.45 | $10.86 | 452.23 K | $530.91 M |
| 08/04/2026 | $10.98 | $11.17 (1.73%) | $11.48 | $10.78 | 518.64 K | $527.61 M |
| 08/03/2026 | $10.53 | $10.68 (1.42%) | $11.25 | $10.32 | 536.74 K | $504.46 M |
| 07/31/2026 | $11.50 | $10.49 (-8.78%) | $11.69 | $10.47 | 556.51 K | $495.49 M |
| 07/30/2026 | $11.56 | $11.62 (0.52%) | $11.77 | $10.97 | 769.60 K | $548.86 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
