SLN Historical Prices
Silence Therapeutics Plc American Depository Share · daily open, high, low, close & volume
Trading days
250
Period high
19.86
Period low
4.19
Period change
+203.84%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | 19.78 | 19.80 | 19.78 | 19.78 | +0.10% | 357,267 |
| Nov 2, 2026 | 19.75 | 19.80 | 19.75 | 19.76 | +0.05% | 1,188,318 |
| Oct 30, 2026 | 19.74 | 19.80 | 19.74 | 19.75 | -0.25% | 621,426 |
| Oct 29, 2026 | 19.71 | 19.80 | 19.71 | 19.80 | +0.46% | 1,814,666 |
| Oct 28, 2026 | 19.76 | 19.79 | 19.70 | 19.71 | -0.35% | 2,757,527 |
| Oct 27, 2026 | 19.75 | 19.80 | 19.71 | 19.78 | +0.00% | 1,488,216 |
| Oct 26, 2026 | 19.66 | 19.86 | 19.65 | 19.78 | +0.56% | 4,654,225 |
| Oct 23, 2026 | 19.65 | 19.68 | 19.65 | 19.67 | +0.05% | 2,126,187 |
| Oct 22, 2026 | 19.69 | 19.69 | 19.63 | 19.66 | -0.05% | 3,078,640 |
| Oct 21, 2026 | 19.61 | 19.67 | 19.60 | 19.67 | +0.31% | 2,801,619 |
| Oct 20, 2026 | 19.58 | 19.65 | 19.57 | 19.61 | +0.15% | 13,910,651 |
| Oct 19, 2026 | 19.59 | 19.61 | 19.56 | 19.58 | +125.58% | 71,967,247 |
| Oct 16, 2026 | 9.10 | 9.22 | 8.66 | 8.68 | -7.17% | 1,131,129 |
| Oct 15, 2026 | 8.81 | 9.46 | 8.81 | 9.35 | +4.12% | 2,567,486 |
| Oct 14, 2026 | 8.91 | 9.27 | 8.85 | 8.98 | +1.24% | 1,232,621 |
| Oct 13, 2026 | 9.53 | 9.56 | 8.71 | 8.87 | -8.08% | 1,450,178 |
| Oct 12, 2026 | 9.70 | 10.36 | 9.58 | 9.65 | -2.13% | 550,993 |
| Oct 9, 2026 | 9.45 | 10.39 | 9.45 | 9.86 | +3.57% | 844,353 |
| Oct 8, 2026 | 9.71 | 9.72 | 9.05 | 9.52 | -3.05% | 1,109,566 |
| Oct 7, 2026 | 9.77 | 10.14 | 9.60 | 9.82 | -0.10% | 1,319,570 |
| Oct 6, 2026 | 10.12 | 10.19 | 9.63 | 9.83 | -3.06% | 1,583,356 |
| Oct 5, 2026 | 10.62 | 10.65 | 10.05 | 10.14 | -4.70% | 976,297 |
| Oct 2, 2026 | 10.77 | 10.78 | 10.38 | 10.64 | -0.65% | 973,327 |
| Oct 1, 2026 | 10.98 | 11.05 | 10.49 | 10.71 | -2.01% | 1,578,911 |
| Sep 30, 2026 | 10.85 | 11.30 | 10.65 | 10.93 | +1.20% | 1,356,284 |
| Sep 29, 2026 | 11.19 | 11.26 | 10.76 | 10.80 | -3.57% | 884,615 |
| Sep 28, 2026 | 11.13 | 11.41 | 11.01 | 11.20 | +0.18% | 710,711 |
| Sep 25, 2026 | 11.25 | 11.47 | 11.03 | 11.18 | -0.36% | 953,244 |
| Sep 24, 2026 | 11.50 | 11.70 | 11.18 | 11.22 | -2.52% | 691,390 |
| Sep 23, 2026 | 12.21 | 12.35 | 11.06 | 11.51 | -6.35% | 876,993 |
| Sep 22, 2026 | 12.27 | 12.50 | 12.17 | 12.29 | +0.33% | 382,052 |
| Sep 21, 2026 | 12.39 | 12.44 | 12.03 | 12.25 | +0.41% | 665,750 |
| Sep 18, 2026 | 12.59 | 12.74 | 12.14 | 12.20 | -3.94% | 1,140,678 |
| Sep 17, 2026 | 12.76 | 13.00 | 12.57 | 12.70 | +1.60% | 690,467 |
| Sep 16, 2026 | 12.53 | 12.78 | 12.24 | 12.50 | +0.32% | 983,807 |
| Sep 15, 2026 | 13.11 | 13.11 | 12.10 | 12.46 | -4.59% | 1,383,437 |
| Sep 14, 2026 | 12.95 | 13.28 | 12.72 | 13.06 | +0.31% | 1,095,256 |
| Sep 11, 2026 | 13.32 | 13.42 | 12.88 | 13.02 | -2.18% | 685,914 |
| Sep 10, 2026 | 13.38 | 13.81 | 13.04 | 13.31 | -1.77% | 682,632 |
| Sep 9, 2026 | 13.60 | 14.00 | 13.36 | 13.55 | -1.02% | 645,880 |
| Sep 8, 2026 | 14.24 | 14.47 | 13.40 | 13.69 | -6.17% | 1,352,174 |
| Sep 4, 2026 | 14.63 | 14.79 | 14.42 | 14.59 | -1.35% | 611,151 |
| Sep 3, 2026 | 14.85 | 15.09 | 14.45 | 14.79 | +0.00% | 572,407 |
| Sep 2, 2026 | 14.70 | 15.28 | 14.10 | 14.79 | +9.31% | 634,202 |
| Aug 31, 2026 | 13.39 | 13.65 | 13.09 | 13.53 | +0.82% | 476,833 |
| Aug 28, 2026 | 13.46 | 13.69 | 13.18 | 13.42 | -0.22% | 539,705 |
| Aug 27, 2026 | 13.47 | 13.69 | 13.36 | 13.45 | -0.59% | 283,675 |
| Aug 26, 2026 | 13.68 | 13.68 | 13.36 | 13.53 | -1.02% | 301,700 |
| Aug 25, 2026 | 13.31 | 13.99 | 13.31 | 13.67 | +2.86% | 645,033 |
| Aug 24, 2026 | 13.37 | 13.59 | 13.05 | 13.29 | +0.15% | 723,687 |
| Aug 21, 2026 | 13.17 | 13.48 | 13.13 | 13.27 | +0.76% | 740,552 |
| Aug 20, 2026 | 13.50 | 13.57 | 13.01 | 13.17 | -3.23% | 585,256 |
| Aug 19, 2026 | 14.59 | 14.59 | 13.47 | 13.61 | -3.48% | 973,817 |
| Aug 18, 2026 | 14.17 | 14.36 | 13.67 | 14.10 | -1.74% | 1,487,597 |
| Aug 17, 2026 | 13.75 | 14.41 | 13.55 | 14.35 | +4.59% | 1,002,277 |
| Aug 14, 2026 | 14.01 | 14.22 | 13.44 | 13.72 | -1.79% | 824,057 |
| Aug 13, 2026 | 14.07 | 14.24 | 13.36 | 13.97 | +2.87% | 2,814,361 |
| Aug 12, 2026 | 14.75 | 15.24 | 13.55 | 13.58 | -7.74% | 5,443,587 |
| Aug 11, 2026 | 15.97 | 16.52 | 14.63 | 14.72 | -4.60% | 3,289,340 |
| Aug 10, 2026 | 16.70 | 17.58 | 14.62 | 15.43 | +29.12% | 16,208,730 |
| Aug 7, 2026 | 11.96 | 12.30 | 11.74 | 11.95 | +1.96% | 316,886 |
| Aug 6, 2026 | 11.27 | 11.82 | 11.27 | 11.72 | +4.27% | 252,800 |
| Aug 5, 2026 | 11.07 | 11.45 | 10.86 | 11.24 | +0.63% | 452,235 |
| Aug 4, 2026 | 10.98 | 11.48 | 10.78 | 11.17 | +4.59% | 518,644 |
| Aug 3, 2026 | 10.53 | 11.25 | 10.32 | 10.68 | +1.81% | 536,745 |
| Jul 31, 2026 | 11.50 | 11.69 | 10.47 | 10.49 | -9.72% | 556,511 |
| Jul 30, 2026 | 11.56 | 11.77 | 10.97 | 11.62 | +0.61% | 769,577 |
| Jul 29, 2026 | 11.42 | 11.78 | 10.71 | 11.55 | +0.00% | 595,349 |
| Jul 28, 2026 | 12.04 | 12.17 | 10.55 | 11.55 | -4.31% | 1,239,812 |
| Jul 27, 2026 | 11.13 | 12.19 | 11.11 | 12.07 | +9.53% | 666,332 |
| Jul 24, 2026 | 11.41 | 11.51 | 10.88 | 11.02 | -3.76% | 341,874 |
| Jul 23, 2026 | 11.75 | 11.88 | 11.21 | 11.45 | -3.21% | 480,128 |
| Jul 22, 2026 | 10.75 | 11.90 | 10.60 | 11.83 | +9.03% | 847,511 |
| Jul 21, 2026 | 10.59 | 11.07 | 10.28 | 10.85 | +3.43% | 162,992 |
| Jul 20, 2026 | 10.47 | 10.87 | 10.16 | 10.49 | -0.10% | 360,153 |
| Jul 17, 2026 | 10.81 | 11.19 | 10.44 | 10.50 | -3.85% | 277,230 |
| Jul 16, 2026 | 10.37 | 10.96 | 10.12 | 10.92 | +4.50% | 567,829 |
| Jul 15, 2026 | 9.69 | 10.73 | 9.57 | 10.45 | +7.18% | 791,864 |
| Jul 14, 2026 | 8.91 | 9.85 | 8.91 | 9.75 | +4.95% | 333,288 |
| Jul 13, 2026 | 8.98 | 9.41 | 8.91 | 9.29 | +2.20% | 233,638 |
| Jul 10, 2026 | 9.88 | 9.88 | 9.07 | 9.09 | -7.81% | 365,408 |
| Jul 9, 2026 | 9.93 | 10.42 | 9.73 | 9.86 | -0.90% | 232,796 |
| Jul 8, 2026 | 10.05 | 10.21 | 9.42 | 9.95 | -1.97% | 494,240 |
| Jul 7, 2026 | 10.61 | 11.00 | 10.11 | 10.15 | -4.06% | 617,739 |
| Jul 6, 2026 | 10.43 | 10.70 | 10.10 | 10.58 | +1.83% | 578,919 |
| Jul 2, 2026 | 10.66 | 11.05 | 10.17 | 10.39 | -1.05% | 696,727 |
| Jul 1, 2026 | 10.82 | 11.06 | 10.22 | 10.50 | -4.37% | 718,987 |
| Jun 30, 2026 | 10.72 | 11.05 | 10.33 | 10.98 | +1.76% | 556,751 |
| Jun 29, 2026 | 10.43 | 10.99 | 9.96 | 10.79 | +6.41% | 1,151,175 |
| Jun 26, 2026 | 9.91 | 10.63 | 9.89 | 10.14 | +1.40% | 1,080,895 |
| Jun 25, 2026 | 9.20 | 10.21 | 9.19 | 10.00 | +9.17% | 1,307,518 |
| Jun 24, 2026 | 7.50 | 9.46 | 7.43 | 9.16 | +26.00% | 2,227,410 |
| Jun 23, 2026 | 7.38 | 7.66 | 7.06 | 7.27 | -3.45% | 280,625 |
| Jun 22, 2026 | 6.93 | 7.90 | 6.93 | 7.53 | +8.66% | 354,499 |
| Jun 18, 2026 | 6.82 | 7.00 | 6.52 | 6.93 | +2.51% | 382,922 |
| Jun 17, 2026 | 6.73 | 7.23 | 6.61 | 6.76 | +0.75% | 341,321 |
| Jun 16, 2026 | 6.95 | 7.18 | 6.70 | 6.71 | -4.14% | 216,836 |
| Jun 15, 2026 | 6.79 | 7.05 | 6.70 | 7.00 | +4.63% | 406,276 |
| Jun 12, 2026 | 6.70 | 6.96 | 6.55 | 6.69 | +0.15% | 239,402 |
| Jun 11, 2026 | 6.05 | 6.99 | 6.03 | 6.68 | +11.33% | 700,918 |
| Jun 10, 2026 | 5.91 | 6.45 | 5.91 | 6.00 | -0.17% | 140,945 |
| Jun 9, 2026 | 6.29 | 6.56 | 5.88 | 6.01 | -3.53% | 183,394 |
| Jun 8, 2026 | 6.24 | 6.31 | 6.02 | 6.23 | +0.97% | 77,401 |
| Jun 5, 2026 | 6.73 | 6.73 | 6.07 | 6.17 | -9.93% | 160,475 |
| Jun 4, 2026 | 6.41 | 6.90 | 6.24 | 6.85 | +6.86% | 197,267 |
| Jun 3, 2026 | 6.36 | 6.79 | 6.19 | 6.41 | +0.63% | 119,842 |
| Jun 2, 2026 | 6.39 | 6.61 | 6.20 | 6.37 | -2.45% | 193,045 |
| Jun 1, 2026 | 6.75 | 6.87 | 6.40 | 6.53 | -5.36% | 277,857 |
| May 29, 2026 | 6.75 | 6.92 | 6.38 | 6.90 | +0.58% | 210,050 |
| May 28, 2026 | 6.67 | 6.97 | 6.43 | 6.86 | +0.88% | 114,634 |
| May 27, 2026 | 6.71 | 7.29 | 6.60 | 6.80 | +2.41% | 326,276 |
| May 26, 2026 | 6.29 | 6.71 | 6.24 | 6.64 | +7.10% | 217,399 |
| May 22, 2026 | 6.50 | 6.73 | 6.20 | 6.20 | -4.47% | 258,021 |
| May 21, 2026 | 6.12 | 6.58 | 6.11 | 6.49 | +4.01% | 130,145 |
| May 20, 2026 | 5.82 | 6.43 | 5.82 | 6.24 | +8.15% | 170,101 |
| May 19, 2026 | 6.04 | 6.27 | 5.74 | 5.77 | -7.38% | 269,616 |
| May 18, 2026 | 6.11 | 6.49 | 5.89 | 6.23 | +2.13% | 371,191 |
| May 15, 2026 | 7.09 | 7.15 | 6.08 | 6.10 | -14.45% | 188,514 |
| May 14, 2026 | 7.00 | 7.19 | 6.83 | 7.13 | +2.15% | 63,771 |
| May 13, 2026 | 6.73 | 7.07 | 6.70 | 6.98 | +2.80% | 56,516 |
| May 12, 2026 | 7.17 | 7.26 | 6.50 | 6.79 | -5.30% | 289,103 |
| May 11, 2026 | 7.05 | 7.45 | 6.92 | 7.17 | +2.87% | 112,476 |
| May 8, 2026 | 6.85 | 7.04 | 6.85 | 6.97 | +0.29% | 326,796 |
| May 7, 2026 | 7.27 | 7.27 | 6.68 | 6.95 | -5.57% | 136,235 |
| May 6, 2026 | 7.12 | 7.42 | 6.98 | 7.36 | +3.08% | 381,013 |
| May 5, 2026 | 7.30 | 7.50 | 6.84 | 7.14 | -2.06% | 120,876 |
| May 4, 2026 | 7.09 | 7.39 | 6.95 | 7.29 | +2.24% | 243,428 |
| May 1, 2026 | 7.33 | 7.33 | 7.02 | 7.13 | -2.46% | 96,082 |
| Apr 30, 2026 | 7.17 | 7.40 | 7.00 | 7.31 | +2.81% | 123,331 |
| Apr 29, 2026 | 7.70 | 7.70 | 6.89 | 7.11 | -7.66% | 501,504 |
| Apr 28, 2026 | 7.75 | 8.01 | 7.67 | 7.70 | -1.53% | 258,787 |
| Apr 27, 2026 | 7.70 | 7.91 | 7.61 | 7.82 | +1.56% | 359,150 |
| Apr 24, 2026 | 7.78 | 7.89 | 7.57 | 7.70 | -1.79% | 737,392 |
| Apr 23, 2026 | 7.90 | 8.40 | 7.78 | 7.84 | -1.63% | 568,119 |
| Apr 22, 2026 | 7.78 | 7.98 | 7.70 | 7.97 | +3.10% | 450,220 |
| Apr 21, 2026 | 7.89 | 8.07 | 7.63 | 7.73 | -2.52% | 490,308 |
| Apr 20, 2026 | 7.49 | 8.14 | 7.45 | 7.93 | +5.31% | 227,809 |
| Apr 17, 2026 | 7.59 | 7.71 | 7.24 | 7.53 | -0.92% | 416,539 |
| Apr 16, 2026 | 7.44 | 7.71 | 7.04 | 7.60 | +4.40% | 349,470 |
| Apr 15, 2026 | 6.15 | 7.60 | 6.04 | 7.28 | +18.95% | 619,033 |
| Apr 14, 2026 | 6.02 | 6.18 | 5.81 | 6.12 | +1.92% | 652,456 |
| Apr 13, 2026 | 5.68 | 6.13 | 5.52 | 6.00 | +4.80% | 788,869 |
| Apr 10, 2026 | 5.79 | 5.83 | 5.18 | 5.73 | -1.21% | 923,316 |
| Apr 9, 2026 | 5.76 | 5.82 | 5.57 | 5.80 | -0.85% | 217,233 |
| Apr 8, 2026 | 5.74 | 5.91 | 5.45 | 5.85 | +4.46% | 288,948 |
| Apr 7, 2026 | 5.72 | 5.72 | 5.44 | 5.60 | -3.45% | 251,765 |
| Apr 6, 2026 | 5.99 | 6.08 | 5.57 | 5.80 | -2.36% | 259,685 |
| Apr 2, 2026 | 5.36 | 5.94 | 5.26 | 5.94 | +8.59% | 285,704 |
| Apr 1, 2026 | 5.29 | 5.86 | 5.27 | 5.47 | +3.80% | 252,507 |
| Mar 31, 2026 | 5.10 | 5.52 | 5.10 | 5.27 | +5.82% | 394,325 |
| Mar 30, 2026 | 5.00 | 5.16 | 4.75 | 4.98 | +1.01% | 292,452 |
| Mar 27, 2026 | 5.27 | 5.39 | 4.78 | 4.93 | -7.16% | 304,962 |
| Mar 26, 2026 | 5.42 | 5.42 | 5.10 | 5.31 | -2.93% | 307,274 |
| Mar 25, 2026 | 5.25 | 5.58 | 5.25 | 5.47 | +5.19% | 477,686 |
| Mar 24, 2026 | 5.65 | 5.65 | 5.12 | 5.20 | -9.96% | 672,669 |
| Mar 23, 2026 | 6.14 | 6.17 | 5.55 | 5.78 | -6.40% | 431,741 |
| Mar 20, 2026 | 6.39 | 6.40 | 6.09 | 6.17 | -3.29% | 255,111 |
| Mar 19, 2026 | 6.51 | 6.73 | 6.22 | 6.38 | -3.77% | 273,627 |
| Mar 18, 2026 | 7.20 | 7.37 | 6.56 | 6.63 | -4.05% | 287,383 |
| Mar 17, 2026 | 7.70 | 7.91 | 6.89 | 6.91 | -5.99% | 645,422 |
| Mar 16, 2026 | 7.50 | 7.91 | 7.00 | 7.35 | +6.52% | 432,822 |
| Mar 13, 2026 | 7.00 | 7.15 | 6.63 | 6.90 | -1.00% | 227,469 |
| Mar 12, 2026 | 6.96 | 7.83 | 6.78 | 6.97 | -0.14% | 341,821 |
| Mar 11, 2026 | 6.28 | 7.10 | 6.22 | 6.98 | +11.32% | 258,350 |
| Mar 10, 2026 | 6.14 | 6.44 | 5.89 | 6.27 | +1.29% | 386,700 |
| Mar 9, 2026 | 6.17 | 6.54 | 6.03 | 6.19 | -0.64% | 329,324 |
| Mar 6, 2026 | 5.44 | 6.29 | 5.31 | 6.23 | +13.27% | 313,182 |
| Mar 5, 2026 | 5.40 | 5.60 | 4.96 | 5.50 | -4.84% | 500,355 |
| Mar 4, 2026 | 5.54 | 5.98 | 5.20 | 5.78 | +2.03% | 226,809 |
| Mar 3, 2026 | 5.98 | 5.99 | 5.42 | 5.67 | -5.27% | 311,218 |
| Mar 2, 2026 | 5.30 | 6.50 | 5.30 | 5.98 | +9.93% | 411,334 |
| Feb 27, 2026 | 5.34 | 5.67 | 5.19 | 5.44 | +0.37% | 149,110 |
| Feb 26, 2026 | 5.33 | 5.47 | 5.27 | 5.42 | +1.31% | 99,971 |
| Feb 25, 2026 | 5.37 | 5.54 | 5.33 | 5.35 | +0.38% | 78,149 |
| Feb 24, 2026 | 5.03 | 5.59 | 5.03 | 5.33 | +5.75% | 166,732 |
| Feb 23, 2026 | 5.01 | 5.56 | 4.87 | 5.04 | +0.80% | 129,732 |
| Feb 20, 2026 | 4.97 | 5.15 | 4.72 | 5.00 | +0.00% | 95,930 |
| Feb 19, 2026 | 4.96 | 5.20 | 4.76 | 5.00 | +2.88% | 115,593 |
| Feb 18, 2026 | 5.02 | 5.11 | 4.71 | 4.86 | -2.99% | 174,680 |
| Feb 17, 2026 | 4.42 | 5.02 | 4.38 | 5.01 | +12.58% | 225,107 |
| Feb 13, 2026 | 4.58 | 4.75 | 4.39 | 4.45 | -1.98% | 78,531 |
| Feb 12, 2026 | 4.34 | 4.63 | 4.19 | 4.54 | +4.85% | 129,132 |
| Feb 11, 2026 | 4.49 | 4.49 | 4.24 | 4.33 | -3.35% | 209,318 |
| Feb 10, 2026 | 4.51 | 4.64 | 4.37 | 4.48 | -0.67% | 224,568 |
| Feb 9, 2026 | 4.72 | 4.72 | 4.34 | 4.51 | -5.05% | 300,289 |
| Feb 6, 2026 | 4.58 | 4.85 | 4.55 | 4.75 | +5.09% | 199,597 |
| Feb 5, 2026 | 4.36 | 4.97 | 4.35 | 4.52 | +5.12% | 306,080 |
| Feb 4, 2026 | 4.84 | 4.88 | 4.22 | 4.30 | -11.16% | 447,024 |
| Feb 3, 2026 | 4.90 | 5.01 | 4.78 | 4.84 | -1.22% | 94,979 |
| Feb 2, 2026 | 4.76 | 5.07 | 4.71 | 4.90 | +1.66% | 90,339 |
| Jan 30, 2026 | 4.99 | 5.13 | 4.68 | 4.82 | -2.82% | 159,930 |
| Jan 29, 2026 | 5.03 | 5.13 | 4.94 | 4.96 | -1.00% | 127,713 |
| Jan 28, 2026 | 5.14 | 5.24 | 4.97 | 5.01 | -1.96% | 181,115 |
| Jan 27, 2026 | 5.46 | 5.72 | 5.08 | 5.11 | -5.89% | 221,220 |
| Jan 26, 2026 | 6.10 | 6.13 | 5.42 | 5.43 | -4.23% | 286,165 |
| Jan 23, 2026 | 5.78 | 6.04 | 5.60 | 5.67 | -2.58% | 261,701 |
| Jan 22, 2026 | 5.74 | 5.84 | 5.50 | 5.82 | +2.46% | 269,108 |
| Jan 21, 2026 | 5.19 | 5.93 | 5.07 | 5.68 | +9.23% | 585,687 |
| Jan 20, 2026 | 5.03 | 5.23 | 4.88 | 5.20 | +3.17% | 341,542 |
| Jan 16, 2026 | 5.55 | 5.59 | 4.93 | 5.04 | -9.35% | 312,272 |
| Jan 15, 2026 | 5.89 | 5.93 | 5.55 | 5.56 | -5.28% | 211,979 |
| Jan 14, 2026 | 5.99 | 6.11 | 5.65 | 5.87 | -0.68% | 384,699 |
| Jan 13, 2026 | 5.83 | 6.01 | 5.64 | 5.91 | +0.17% | 521,551 |
| Jan 12, 2026 | 5.50 | 5.98 | 5.24 | 5.90 | +6.88% | 378,735 |
| Jan 9, 2026 | 5.84 | 5.97 | 5.45 | 5.52 | -4.83% | 322,010 |
| Jan 8, 2026 | 5.80 | 6.05 | 5.66 | 5.80 | +0.00% | 592,931 |
| Jan 7, 2026 | 5.72 | 6.08 | 5.55 | 5.80 | +1.22% | 534,998 |
| Jan 6, 2026 | 5.91 | 6.04 | 5.70 | 5.73 | -3.37% | 278,576 |
| Jan 5, 2026 | 6.15 | 6.18 | 5.62 | 5.93 | -3.58% | 207,993 |
| Jan 2, 2026 | 6.19 | 6.27 | 6.00 | 6.15 | +1.15% | 255,374 |
| Dec 31, 2025 | 6.12 | 6.36 | 5.93 | 6.08 | -1.14% | 581,608 |
| Dec 30, 2025 | 6.27 | 6.46 | 6.14 | 6.15 | -2.54% | 511,839 |
| Dec 29, 2025 | 6.18 | 6.43 | 6.11 | 6.31 | +1.77% | 233,748 |
| Dec 26, 2025 | 6.14 | 6.40 | 6.01 | 6.20 | +0.98% | 157,204 |
| Dec 24, 2025 | 6.25 | 6.29 | 5.99 | 6.14 | -2.07% | 158,980 |
| Dec 23, 2025 | 6.42 | 6.59 | 6.20 | 6.27 | -2.79% | 270,725 |
| Dec 22, 2025 | 6.29 | 6.58 | 6.11 | 6.45 | +1.26% | 386,339 |
| Dec 19, 2025 | 6.23 | 6.48 | 6.14 | 6.37 | +2.25% | 308,439 |
| Dec 18, 2025 | 6.26 | 6.33 | 6.13 | 6.23 | -0.32% | 196,330 |
| Dec 17, 2025 | 6.25 | 6.36 | 6.12 | 6.25 | -0.32% | 185,727 |
| Dec 16, 2025 | 6.54 | 6.72 | 6.20 | 6.27 | -5.00% | 335,676 |
| Dec 15, 2025 | 6.30 | 6.66 | 6.15 | 6.60 | +4.43% | 365,948 |
| Dec 12, 2025 | 6.44 | 6.51 | 6.20 | 6.32 | -1.86% | 302,369 |
| Dec 11, 2025 | 6.23 | 6.60 | 6.20 | 6.44 | +2.88% | 145,789 |
| Dec 10, 2025 | 6.16 | 6.30 | 5.95 | 6.26 | +0.97% | 346,110 |
| Dec 9, 2025 | 6.88 | 7.10 | 6.09 | 6.20 | -10.27% | 224,803 |
| Dec 8, 2025 | 6.98 | 7.09 | 6.54 | 6.91 | -0.72% | 459,391 |
| Dec 5, 2025 | 7.14 | 7.43 | 6.76 | 6.96 | -2.38% | 248,196 |
| Dec 4, 2025 | 6.28 | 7.16 | 6.19 | 7.13 | +12.64% | 659,512 |
| Dec 3, 2025 | 6.25 | 6.39 | 6.04 | 6.33 | +1.28% | 439,912 |
| Dec 2, 2025 | 6.55 | 6.60 | 5.98 | 6.25 | -5.16% | 484,880 |
| Dec 1, 2025 | 6.63 | 6.77 | 6.31 | 6.59 | -2.23% | 359,451 |
| Nov 28, 2025 | 6.84 | 6.87 | 6.63 | 6.74 | -1.46% | 138,709 |
| Nov 26, 2025 | 6.30 | 6.88 | 6.14 | 6.84 | +7.72% | 236,910 |
| Nov 25, 2025 | 6.25 | 6.40 | 6.16 | 6.35 | +0.79% | 196,603 |
| Nov 24, 2025 | 6.27 | 6.62 | 6.11 | 6.30 | -0.16% | 490,325 |
| Nov 21, 2025 | 6.33 | 6.43 | 5.91 | 6.31 | -0.63% | 181,360 |
| Nov 20, 2025 | 6.50 | 6.72 | 6.11 | 6.35 | -1.24% | 247,627 |
| Nov 19, 2025 | 6.69 | 6.78 | 6.00 | 6.43 | -4.74% | 294,251 |
| Nov 18, 2025 | 6.70 | 6.81 | 6.54 | 6.75 | +0.75% | 215,682 |
| Nov 17, 2025 | 6.88 | 6.97 | 6.61 | 6.70 | -1.90% | 331,730 |
| Nov 14, 2025 | 6.85 | 7.00 | 6.59 | 6.83 | -1.30% | 279,396 |
| Nov 13, 2025 | 6.75 | 6.96 | 6.67 | 6.92 | +2.82% | 224,396 |
| Nov 12, 2025 | 6.71 | 6.90 | 6.51 | 6.73 | +0.15% | 161,325 |
| Nov 11, 2025 | 6.47 | 6.74 | 6.26 | 6.72 | +5.83% | 80,594 |
| Nov 10, 2025 | 6.61 | 6.69 | 6.01 | 6.35 | -3.50% | 191,866 |
| Nov 7, 2025 | 6.38 | 6.78 | 5.80 | 6.58 | +2.02% | 145,336 |
| Nov 6, 2025 | 6.25 | 6.58 | 6.01 | 6.45 | +3.37% | 152,137 |
| Nov 5, 2025 | 6.71 | 7.13 | 5.81 | 6.24 | -4.15% | 131,617 |
| Nov 4, 2025 | 6.51 | 6.67 | 6.25 | 6.51 | -1.51% | 332,678 |
Daily open, high, low, close and volume for Silence Therapeutics Plc American Depository Share (SLN). Showing 250 trading days. Unadjusted prices.