5 DAY PERFORMANCE
+12.58%
1 MONTH PERFORMANCE
-0.60%
3 MONTH PERFORMANCE
-25.78%
6 MONTH PERFORMANCE
-9.24%
YEAR-TO-DATE PERFORMANCE
-17.60%
1 YEAR PERFORMANCE
+1.62%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.42 | $5.01 (13.35%) | $5.02 | $4.38 | 225.11 K | $71.72 M |
| 02/13/2026 | $4.58 | $4.45 (-2.84%) | $4.75 | $4.39 | 78.53 K | $70.06 M |
| 02/12/2026 | $4.34 | $4.54 (4.61%) | $4.63 | $4.19 | 129.13 K | $71.48 M |
| 02/11/2026 | $4.49 | $4.33 (-3.56%) | $4.49 | $4.24 | 209.32 K | $68.17 M |
| 02/10/2026 | $4.51 | $4.48 (-0.67%) | $4.64 | $4.37 | 224.60 K | $70.54 M |
| 02/09/2026 | $4.72 | $4.51 (-4.45%) | $4.72 | $4.34 | 300.30 K | $71.01 M |
| 02/06/2026 | $4.58 | $4.75 (3.71%) | $4.85 | $4.55 | 199.60 K | $74.79 M |
| 02/05/2026 | $4.36 | $4.52 (3.67%) | $4.97 | $4.35 | 306.10 K | $71.17 M |
| 02/04/2026 | $4.84 | $4.30 (-11.16%) | $4.88 | $4.22 | 447.02 K | $67.70 M |
| 02/03/2026 | $4.90 | $4.84 (-1.22%) | $5.01 | $4.78 | 95.00 K | $76.20 M |
| 02/02/2026 | $4.76 | $4.90 (2.94%) | $5.07 | $4.71 | 90.34 K | $77.15 M |
| 01/30/2026 | $4.99 | $4.82 (-3.41%) | $5.13 | $4.68 | 159.93 K | $75.89 M |
| 01/29/2026 | $5.03 | $4.96 (-1.39%) | $5.13 | $4.94 | 127.71 K | $78.09 M |
| 01/28/2026 | $5.14 | $5.01 (-2.53%) | $5.24 | $4.97 | 181.12 K | $78.88 M |
| 01/27/2026 | $5.46 | $5.11 (-6.41%) | $5.73 | $5.08 | 221.22 K | $80.46 M |
| 01/26/2026 | $6.10 | $5.43 (-10.98%) | $6.13 | $5.42 | 286.20 K | $85.49 M |
| 01/23/2026 | $5.78 | $5.67 (-1.9%) | $6.04 | $5.60 | 261.70 K | $89.27 M |
| 01/22/2026 | $5.74 | $5.82 (1.39%) | $5.84 | $5.50 | 269.11 K | $91.63 M |
| 01/21/2026 | $5.19 | $5.68 (9.44%) | $5.93 | $5.07 | 585.70 K | $89.43 M |
| 01/20/2026 | $5.03 | $5.20 (3.38%) | $5.23 | $4.88 | 341.54 K | $81.87 M |
| 01/16/2026 | $5.55 | $5.04 (-9.19%) | $5.59 | $4.93 | 312.30 K | $79.35 M |
| 01/15/2026 | $5.89 | $5.56 (-5.6%) | $5.93 | $5.55 | 212.00 K | $87.54 M |
| 01/14/2026 | $5.99 | $5.87 (-2%) | $6.11 | $5.65 | 384.70 K | $92.42 M |
| 01/13/2026 | $5.83 | $5.91 (1.37%) | $6.01 | $5.64 | 521.60 K | $93.05 M |
| 01/12/2026 | $5.50 | $5.90 (7.27%) | $5.98 | $5.24 | 378.74 K | $92.89 M |
| 01/09/2026 | $5.84 | $5.52 (-5.48%) | $5.97 | $5.45 | 322.01 K | $85.70 M |
| 01/08/2026 | $5.80 | $5.80 (0%) | $6.06 | $5.66 | 592.93 K | $90.04 M |
| 01/07/2026 | $5.72 | $5.80 (1.4%) | $6.08 | $5.55 | 535.00 K | $90.04 M |
| 01/06/2026 | $5.91 | $5.73 (-3.05%) | $6.05 | $5.70 | 278.60 K | $88.96 M |
| 01/05/2026 | $6.15 | $5.93 (-3.58%) | $6.18 | $5.62 | 208.00 K | $92.06 M |
| 01/02/2026 | $6.19 | $6.15 (-0.65%) | $6.27 | $6.00 | 255.40 K | $95.48 M |
| 12/31/2025 | $6.12 | $6.08 (-0.65%) | $6.36 | $5.94 | 581.61 K | $94.39 M |
| 12/30/2025 | $6.27 | $6.15 (-1.91%) | $6.46 | $6.14 | 511.84 K | $95.48 M |
| 12/29/2025 | $6.18 | $6.31 (2.1%) | $6.43 | $6.11 | 233.75 K | $97.96 M |
| 12/26/2025 | $6.14 | $6.20 (0.98%) | $6.40 | $6.01 | 157.20 K | $96.25 M |
| 12/24/2025 | $6.25 | $6.14 (-1.76%) | $6.29 | $5.99 | 159.00 K | $95.32 M |
| 12/23/2025 | $6.42 | $6.27 (-2.34%) | $6.59 | $6.20 | 270.73 K | $97.34 M |
| 12/22/2025 | $6.29 | $6.45 (2.54%) | $6.58 | $6.11 | 386.34 K | $100.13 M |
| 12/19/2025 | $6.23 | $6.37 (2.25%) | $6.48 | $6.15 | 308.44 K | $98.89 M |
| 12/18/2025 | $6.26 | $6.23 (-0.48%) | $6.33 | $6.13 | 196.33 K | $96.72 M |
| 12/17/2025 | $6.25 | $6.25 (0%) | $6.36 | $6.12 | 185.73 K | $97.03 M |
| 12/16/2025 | $6.54 | $6.27 (-4.13%) | $6.72 | $6.20 | 335.70 K | $97.34 M |
| 12/15/2025 | $6.30 | $6.60 (4.76%) | $6.66 | $6.15 | 365.95 K | $102.46 M |
| 12/12/2025 | $6.44 | $6.32 (-1.86%) | $6.51 | $6.20 | 302.40 K | $98.11 M |
| 12/11/2025 | $6.23 | $6.44 (3.37%) | $6.60 | $6.20 | 145.79 K | $99.98 M |
| 12/10/2025 | $6.16 | $6.26 (1.62%) | $6.30 | $5.95 | 346.11 K | $97.18 M |
| 12/09/2025 | $6.88 | $6.20 (-9.88%) | $7.10 | $6.09 | 224.80 K | $96.25 M |
| 12/08/2025 | $6.98 | $6.91 (-1%) | $7.09 | $6.54 | 459.40 K | $107.27 M |
| 12/05/2025 | $7.14 | $6.96 (-2.52%) | $7.43 | $6.76 | 248.20 K | $108.05 M |
| 12/04/2025 | $6.28 | $7.13 (13.54%) | $7.16 | $6.19 | 659.51 K | $110.69 M |
| 12/03/2025 | $6.25 | $6.33 (1.28%) | $6.40 | $6.04 | 439.91 K | $98.27 M |
| 12/02/2025 | $6.55 | $6.25 (-4.58%) | $6.60 | $5.98 | 484.90 K | $97.03 M |
| 12/01/2025 | $6.63 | $6.59 (-0.6%) | $6.77 | $6.31 | 359.45 K | $102.31 M |
| 11/28/2025 | $6.84 | $6.74 (-1.46%) | $6.87 | $6.63 | 138.71 K | $104.63 M |
| 11/26/2025 | $6.30 | $6.84 (8.57%) | $6.88 | $6.15 | 236.91 K | $106.19 M |
| 11/25/2025 | $6.25 | $6.35 (1.6%) | $6.40 | $6.16 | 196.60 K | $98.58 M |
| 11/24/2025 | $6.27 | $6.30 (0.48%) | $6.62 | $6.11 | 490.33 K | $97.80 M |
| 11/21/2025 | $6.33 | $6.31 (-0.32%) | $6.43 | $5.91 | 181.40 K | $97.96 M |
| 11/20/2025 | $6.50 | $6.35 (-2.31%) | $6.72 | $6.11 | 247.63 K | $98.58 M |
| 11/19/2025 | $6.69 | $6.43 (-3.89%) | $6.78 | $6.00 | 294.30 K | $99.82 M |
| 11/18/2025 | $6.70 | $6.75 (0.75%) | $6.81 | $6.54 | 215.70 K | $104.79 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.
