5 DAY PERFORMANCE
-4.30%
1 MONTH PERFORMANCE
-2.53%
3 MONTH PERFORMANCE
+68.31%
6 MONTH PERFORMANCE
-18.45%
YEAR-TO-DATE PERFORMANCE
-15.84%
1 YEAR PERFORMANCE
-69.53%
Silence Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $5.56 | $5.79 (4.14%) | $6.00 | $5.33 | 141.07 K | $273.44 M |
| 06/26/2025 | $5.78 | $5.54 (-4.15%) | $5.88 | $5.46 | 130.57 K | $261.63 M |
| 06/25/2025 | $6.09 | $5.80 (-4.76%) | $6.10 | $5.69 | 186.13 K | $273.91 M |
| 06/24/2025 | $5.85 | $6.05 (3.42%) | $6.25 | $5.85 | 131.52 K | $285.72 M |
| 06/23/2025 | $5.95 | $5.77 (-3.03%) | $6.14 | $5.66 | 119.41 K | $272.50 M |
| 06/20/2025 | $5.75 | $5.95 (3.48%) | $5.97 | $5.46 | 124.80 K | $281.00 M |
| 06/18/2025 | $5.40 | $5.66 (4.81%) | $5.85 | $5.22 | 108.61 K | $267.30 M |
| 06/17/2025 | $5.30 | $5.37 (1.32%) | $5.46 | $5.21 | 97.10 K | $253.60 M |
| 06/16/2025 | $5.27 | $5.06 (-3.98%) | $5.50 | $5.06 | 36.82 K | $238.96 M |
| 06/13/2025 | $5.50 | $5.33 (-3.09%) | $5.67 | $5.15 | 77.80 K | $251.72 M |
| 06/12/2025 | $5.23 | $5.59 (6.88%) | $5.76 | $5.20 | 170.11 K | $263.99 M |
| 06/11/2025 | $5.22 | $5.24 (0.38%) | $5.38 | $5.00 | 166.04 K | $247.47 M |
| 06/10/2025 | $5.33 | $5.15 (-3.38%) | $5.65 | $5.10 | 57.30 K | $243.22 M |
| 06/09/2025 | $5.59 | $5.31 (-5.01%) | $5.70 | $5.16 | 85.20 K | $250.77 M |
| 06/06/2025 | $5.52 | $5.44 (-1.45%) | $6.11 | $5.44 | 214.00 K | $256.91 M |
| 06/05/2025 | $5.49 | $5.41 (-1.46%) | $5.81 | $5.35 | 100.20 K | $255.49 M |
| 06/04/2025 | $5.25 | $5.50 (4.76%) | $5.63 | $5.25 | 61.25 K | $259.74 M |
| 06/03/2025 | $5.69 | $5.41 (-4.92%) | $5.94 | $5.33 | 121.40 K | $255.49 M |
| 06/02/2025 | $5.89 | $5.73 (-2.72%) | $6.35 | $5.53 | 228.55 K | $270.61 M |
| 05/30/2025 | $6.04 | $5.84 (-3.31%) | $6.09 | $5.58 | 188.92 K | $275.80 M |
| 05/29/2025 | $5.21 | $5.94 (14.01%) | $6.00 | $5.19 | 199.29 K | $280.52 M |
| 05/28/2025 | $5.06 | $5.19 (2.57%) | $5.29 | $4.89 | 114.05 K | $245.10 M |
| 05/27/2025 | $5.19 | $5.00 (-3.66%) | $5.37 | $4.81 | 139.40 K | $236.13 M |
| 05/23/2025 | $4.80 | $5.06 (5.42%) | $5.11 | $4.69 | 66.74 K | $238.96 M |
| 05/22/2025 | $5.13 | $4.84 (-5.65%) | $5.14 | $4.83 | 83.60 K | $228.58 M |
| 05/21/2025 | $5.14 | $5.14 (0%) | $5.20 | $4.69 | 168.72 K | $242.74 M |
| 05/20/2025 | $4.92 | $5.14 (4.47%) | $5.17 | $4.73 | 225.70 K | $242.74 M |
| 05/19/2025 | $4.39 | $4.96 (12.98%) | $5.06 | $4.36 | 189.50 K | $234.24 M |
| 05/16/2025 | $4.01 | $4.37 (8.98%) | $4.70 | $4.01 | 281.45 K | $206.38 M |
| 05/15/2025 | $4.08 | $4.01 (-1.72%) | $4.18 | $3.86 | 61.10 K | $189.38 M |
| 05/14/2025 | $4.11 | $4.06 (-1.22%) | $4.24 | $3.89 | 196.60 K | $191.74 M |
| 05/13/2025 | $3.86 | $4.11 (6.48%) | $4.18 | $3.82 | 368.30 K | $194.10 M |
| 05/12/2025 | $3.88 | $3.83 (-1.29%) | $4.00 | $3.69 | 162.28 K | $180.88 M |
| 05/09/2025 | $3.58 | $3.70 (3.35%) | $3.83 | $3.56 | 110.00 K | $174.74 M |
| 05/08/2025 | $3.65 | $3.56 (-2.47%) | $3.77 | $3.54 | 86.06 K | $168.12 M |
| 05/07/2025 | $3.83 | $3.70 (-3.39%) | $3.92 | $3.56 | 209.20 K | $174.73 M |
| 05/06/2025 | $3.92 | $3.75 (-4.34%) | $4.15 | $3.74 | 215.12 K | $177.09 M |
| 05/05/2025 | $3.91 | $3.91 (0%) | $4.07 | $3.73 | 294.04 K | $184.65 M |
| 05/02/2025 | $4.09 | $3.93 (-3.91%) | $4.34 | $3.92 | 426.51 K | $185.59 M |
| 05/01/2025 | $3.74 | $4.01 (7.22%) | $4.09 | $3.69 | 238.01 K | $189.37 M |
| 04/30/2025 | $3.38 | $3.70 (9.47%) | $3.74 | $3.31 | 189.14 K | $174.73 M |
| 04/29/2025 | $3.50 | $3.40 (-2.86%) | $3.55 | $3.40 | 158.41 K | $160.56 M |
| 04/28/2025 | $3.36 | $3.50 (4.17%) | $3.51 | $3.08 | 286.05 K | $165.29 M |
| 04/25/2025 | $3.47 | $3.36 (-3.17%) | $3.67 | $3.35 | 172.30 K | $158.67 M |
| 04/24/2025 | $3.36 | $3.51 (4.46%) | $3.52 | $3.24 | 318.33 K | $165.76 M |
| 04/23/2025 | $3.15 | $3.32 (5.4%) | $3.40 | $3.08 | 279.80 K | $156.79 M |
| 04/22/2025 | $3.22 | $3.05 (-5.28%) | $3.22 | $2.96 | 199.70 K | $144.04 M |
| 04/21/2025 | $3.19 | $3.20 (0.31%) | $3.22 | $2.91 | 357.71 K | $151.12 M |
| 04/17/2025 | $2.90 | $3.14 (8.28%) | $3.22 | $2.88 | 296.46 K | $148.29 M |
| 04/16/2025 | $2.79 | $2.90 (3.94%) | $2.93 | $2.63 | 280.80 K | $136.95 M |
| 04/15/2025 | $2.73 | $2.80 (2.56%) | $2.95 | $2.69 | 200.84 K | $132.23 M |
| 04/14/2025 | $2.63 | $2.71 (3.04%) | $2.80 | $2.44 | 431.10 K | $127.98 M |
| 04/11/2025 | $2.21 | $2.57 (16.29%) | $2.59 | $2.21 | 376.58 K | $121.37 M |
| 04/10/2025 | $2.18 | $2.19 (0.46%) | $2.27 | $1.97 | 350.76 K | $103.42 M |
| 04/09/2025 | $2.23 | $2.18 (-2.24%) | $2.53 | $2.16 | 537.30 K | $102.95 M |
| 04/08/2025 | $2.47 | $2.30 (-6.88%) | $2.90 | $2.28 | 209.95 K | $108.62 M |
| 04/07/2025 | $2.58 | $2.38 (-7.75%) | $2.91 | $2.35 | 330.13 K | $112.39 M |
| 04/04/2025 | $2.50 | $2.61 (4.4%) | $2.74 | $2.39 | 239.40 K | $123.26 M |
| 04/03/2025 | $2.75 | $2.74 (-0.36%) | $2.90 | $2.58 | 118.70 K | $129.40 M |
| 04/02/2025 | $2.45 | $2.89 (17.96%) | $2.91 | $2.41 | 275.90 K | $136.48 M |
| 04/01/2025 | $2.79 | $2.42 (-13.26%) | $2.90 | $2.37 | 549.99 K | $114.28 M |
| 03/31/2025 | $3.34 | $2.82 (-15.57%) | $3.58 | $2.72 | 510.91 K | $133.17 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.
