5 DAY PERFORMANCE
+8.38%
1 MONTH PERFORMANCE
+38.28%
3 MONTH PERFORMANCE
-17.15%
6 MONTH PERFORMANCE
-68.43%
YEAR-TO-DATE PERFORMANCE
-41.72%
1 YEAR PERFORMANCE
-82.52%
Silence Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/15/2025 | $4.08 | $4.01 (-1.72%) | $4.18 | $3.86 | 43.38 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 |
| 03/28/2025 | $3.73 | $3.44 (-7.77%) | $3.73 | $3.36 | 208.70 K | $162.45 M |
| 03/27/2025 | $3.28 | $3.69 (12.5%) | $3.69 | $3.19 | 177.46 K | $174.26 M |
| 03/26/2025 | $3.57 | $3.32 (-7%) | $3.62 | $3.25 | 186.46 K | $156.79 M |
| 03/25/2025 | $3.36 | $3.62 (7.74%) | $3.68 | $3.30 | 285.82 K | $170.95 M |
| 03/24/2025 | $3.56 | $3.49 (-1.97%) | $3.70 | $3.41 | 171.20 K | $164.81 M |
| 03/21/2025 | $3.65 | $3.56 (-2.47%) | $3.71 | $3.53 | 154.81 K | $168.12 M |
| 03/20/2025 | $3.74 | $3.70 (-1.07%) | $3.99 | $3.66 | 191.00 K | $174.73 M |
| 03/19/2025 | $3.84 | $3.78 (-1.56%) | $3.96 | $3.66 | 275.10 K | $178.51 M |
| 03/18/2025 | $3.87 | $3.80 (-1.81%) | $4.01 | $3.69 | 273.30 K | $179.45 M |
| 03/17/2025 | $3.93 | $3.90 (-0.76%) | $3.99 | $3.76 | 111.10 K | $184.18 M |
| 03/14/2025 | $4.06 | $3.91 (-3.69%) | $4.24 | $3.90 | 148.84 K | $184.65 M |
| 03/13/2025 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.99 | 93.64 K | $191.73 M |
| 03/12/2025 | $4.26 | $4.25 (-0.23%) | $4.46 | $4.08 | 162.22 K | $200.70 M |
| 03/11/2025 | $4.46 | $4.22 (-5.38%) | $4.58 | $4.06 | 205.63 K | $199.29 M |
| 03/10/2025 | $4.85 | $4.50 (-7.22%) | $4.90 | $4.45 | 184.71 K | $212.51 M |
| 03/07/2025 | $4.75 | $4.85 (2.11%) | $4.88 | $4.64 | 197.33 K | $229.04 M |
| 03/06/2025 | $4.65 | $4.74 (1.94%) | $4.75 | $4.60 | 131.05 K | $223.85 M |
| 03/05/2025 | $4.46 | $4.73 (6.05%) | $4.74 | $4.18 | 156.01 K | $223.37 M |
| 03/04/2025 | $4.18 | $4.48 (7.18%) | $4.63 | $4.10 | 178.40 K | $211.57 M |
| 03/03/2025 | $4.50 | $4.32 (-4%) | $4.62 | $4.29 | 211.50 K | $204.01 M |
| 02/28/2025 | $4.70 | $4.50 (-4.26%) | $4.75 | $4.35 | 177.03 K | $212.51 M |
| 02/27/2025 | $5.19 | $4.72 (-9.06%) | $5.23 | $4.70 | 301.50 K | $222.90 M |
| 02/26/2025 | $4.67 | $4.77 (2.14%) | $4.80 | $4.46 | 202.20 K | $225.26 M |
| 02/25/2025 | $4.86 | $4.69 (-3.5%) | $4.93 | $4.62 | 175.01 K | $221.48 M |
| 02/24/2025 | $4.79 | $4.87 (1.67%) | $5.28 | $4.69 | 116.12 K | $229.98 M |
| 02/21/2025 | $4.97 | $4.79 (-3.62%) | $5.10 | $4.75 | 137.30 K | $226.21 M |
| 02/20/2025 | $5.02 | $5.00 (-0.4%) | $5.08 | $4.71 | 275.20 K | $236.12 M |
| 02/19/2025 | $4.92 | $5.00 (1.63%) | $5.16 | $4.75 | 226.81 K | $236.12 M |
| 02/18/2025 | $4.81 | $4.93 (2.49%) | $5.12 | $4.70 | 279.40 K | $232.82 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.
