5 DAY PERFORMANCE
-18.60%
1 MONTH PERFORMANCE
-37.78%
3 MONTH PERFORMANCE
-61.06%
6 MONTH PERFORMANCE
-84.78%
YEAR-TO-DATE PERFORMANCE
-59.30%
1 YEAR PERFORMANCE
-86.82%
Silence Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $2.45 | $2.79 (13.98%) | $2.84 | $2.41 | 169,319 | |
| 04/01/2025 | $2.79 | $2.42 (-13.26%) | $2.90 | $2.37 | 549,848 | $114.28 M |
| 03/31/2025 | $3.34 | $2.82 (-15.57%) | $3.58 | $2.72 | 510,906 | $133.17 M |
| 03/28/2025 | $3.73 | $3.44 (-7.77%) | $3.73 | $3.36 | 208,700 | $162.45 M |
| 03/27/2025 | $3.28 | $3.69 (12.5%) | $3.69 | $3.19 | 177,458 | $174.26 M |
| 03/26/2025 | $3.57 | $3.32 (-7%) | $3.62 | $3.25 | 186,462 | $156.79 M |
| 03/25/2025 | $3.36 | $3.62 (7.74%) | $3.68 | $3.30 | 285,822 | $170.95 M |
| 03/24/2025 | $3.56 | $3.49 (-1.97%) | $3.70 | $3.41 | 171,200 | $164.81 M |
| 03/21/2025 | $3.65 | $3.56 (-2.47%) | $3.71 | $3.53 | 154,808 | $168.12 M |
| 03/20/2025 | $3.74 | $3.70 (-1.07%) | $3.99 | $3.66 | 191,000 | $174.73 M |
| 03/19/2025 | $3.84 | $3.78 (-1.56%) | $3.96 | $3.66 | 275,100 | $178.51 M |
| 03/18/2025 | $3.87 | $3.80 (-1.81%) | $4.01 | $3.69 | 273,300 | $179.45 M |
| 03/17/2025 | $3.93 | $3.90 (-0.76%) | $3.99 | $3.76 | 111,100 | $184.18 M |
| 03/14/2025 | $4.06 | $3.91 (-3.69%) | $4.24 | $3.90 | 148,844 | $184.65 M |
| 03/13/2025 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.99 | 93,641 | $191.73 M |
| 03/12/2025 | $4.26 | $4.25 (-0.23%) | $4.46 | $4.08 | 162,216 | $200.70 M |
| 03/11/2025 | $4.46 | $4.22 (-5.38%) | $4.58 | $4.06 | 205,627 | $199.29 M |
| 03/10/2025 | $4.85 | $4.50 (-7.22%) | $4.90 | $4.45 | 184,711 | $212.51 M |
| 03/07/2025 | $4.75 | $4.85 (2.11%) | $4.88 | $4.64 | 197,333 | $229.04 M |
| 03/06/2025 | $4.65 | $4.74 (1.94%) | $4.75 | $4.60 | 131,045 | $223.85 M |
| 03/05/2025 | $4.46 | $4.73 (6.05%) | $4.74 | $4.18 | 156,005 | $223.37 M |
| 03/04/2025 | $4.18 | $4.48 (7.18%) | $4.63 | $4.10 | 178,400 | $211.57 M |
| 03/03/2025 | $4.50 | $4.32 (-4%) | $4.62 | $4.29 | 211,500 | $204.01 M |
| 02/28/2025 | $4.70 | $4.50 (-4.26%) | $4.75 | $4.35 | 177,025 | $212.51 M |
| 02/27/2025 | $5.19 | $4.72 (-9.06%) | $5.23 | $4.70 | 301,500 | $222.90 M |
| 02/26/2025 | $4.67 | $4.77 (2.14%) | $4.80 | $4.46 | 202,200 | $225.26 M |
| 02/25/2025 | $4.86 | $4.69 (-3.5%) | $4.93 | $4.62 | 175,012 | $221.48 M |
| 02/24/2025 | $4.79 | $4.87 (1.67%) | $5.28 | $4.69 | 116,121 | $229.98 M |
| 02/21/2025 | $4.97 | $4.79 (-3.62%) | $5.10 | $4.75 | 137,300 | $226.21 M |
| 02/20/2025 | $5.02 | $5.00 (-0.4%) | $5.08 | $4.71 | 275,200 | $236.12 M |
| 02/19/2025 | $4.92 | $5.00 (1.63%) | $5.16 | $4.75 | 226,809 | $236.12 M |
| 02/18/2025 | $4.81 | $4.93 (2.49%) | $5.12 | $4.70 | 279,400 | $232.82 M |
| 02/14/2025 | $4.55 | $4.84 (6.37%) | $5.12 | $4.46 | 550,047 | $228.57 M |
| 02/13/2025 | $4.20 | $4.50 (7.14%) | $4.53 | $4.13 | 422,822 | $212.51 M |
| 02/12/2025 | $4.21 | $4.11 (-2.38%) | $4.29 | $4.06 | 509,132 | $194.09 M |
| 02/11/2025 | $4.69 | $4.16 (-11.3%) | $4.72 | $4.06 | 1.08 M | $196.45 M |
| 02/10/2025 | $5.02 | $4.92 (-1.99%) | $5.12 | $4.87 | 583,927 | $232.35 M |
| 02/07/2025 | $5.72 | $5.01 (-12.41%) | $5.76 | $5.00 | 286,807 | $236.60 M |
| 02/06/2025 | $6.06 | $5.75 (-5.12%) | $6.29 | $5.74 | 145,300 | $271.54 M |
| 02/05/2025 | $5.63 | $6.05 (7.46%) | $6.05 | $5.61 | 335,102 | $285.71 M |
| 02/04/2025 | $5.10 | $5.61 (10%) | $5.62 | $4.99 | 216,056 | $264.93 M |
| 02/03/2025 | $5.13 | $5.06 (-1.36%) | $5.47 | $5.03 | 138,109 | $238.96 M |
| 01/31/2025 | $5.26 | $5.33 (1.33%) | $5.47 | $5.20 | 147,903 | $251.71 M |
| 01/30/2025 | $5.25 | $5.25 (0%) | $5.38 | $5.00 | 671,500 | $247.93 M |
| 01/29/2025 | $5.35 | $5.24 (-2.06%) | $5.53 | $5.16 | 82,125 | $247.46 M |
| 01/28/2025 | $5.29 | $5.34 (0.95%) | $5.45 | $5.04 | 86,600 | $252.18 M |
| 01/27/2025 | $5.64 | $5.24 (-7.09%) | $5.87 | $5.21 | 209,006 | $247.46 M |
| 01/24/2025 | $5.40 | $5.69 (5.37%) | $5.82 | $5.29 | 394,923 | $268.71 M |
| 01/23/2025 | $5.40 | $5.41 (0.19%) | $5.55 | $5.12 | 133,633 | $255.49 M |
| 01/22/2025 | $5.50 | $5.43 (-1.27%) | $5.85 | $5.33 | 163,100 | $256.43 M |
| 01/21/2025 | $5.26 | $5.56 (5.7%) | $5.80 | $5.07 | 533,622 | $262.57 M |
| 01/17/2025 | $5.11 | $5.12 (0.2%) | $5.60 | $4.86 | 838,538 | $241.79 M |
| 01/16/2025 | $5.30 | $5.03 (-5.09%) | $5.30 | $4.82 | 1.30 M | $237.54 M |
| 01/15/2025 | $5.92 | $5.32 (-10.14%) | $6.09 | $5.29 | 233,914 | $251.24 M |
| 01/14/2025 | $5.95 | $5.61 (-5.71%) | $6.10 | $5.58 | 180,060 | $264.93 M |
| 01/13/2025 | $6.09 | $5.90 (-3.12%) | $6.33 | $5.61 | 220,947 | $278.63 M |
| 01/10/2025 | $6.42 | $5.99 (-6.7%) | $6.44 | $5.95 | 191,073 | $282.88 M |
| 01/08/2025 | $6.75 | $6.34 (-6.07%) | $7.08 | $6.33 | 167,258 | $299.40 M |
| 01/07/2025 | $7.35 | $6.72 (-8.57%) | $7.44 | $6.72 | 174,131 | $317.35 M |
| 01/06/2025 | $7.54 | $7.41 (-1.72%) | $7.87 | $7.34 | 196,325 | $349.93 M |
| 01/03/2025 | $7.18 | $7.39 (2.92%) | $7.62 | $6.99 | 190,736 | $348.99 M |
| 01/02/2025 | $7.01 | $7.19 (2.57%) | $8.08 | $7.01 | 380,246 | $339.55 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.
