5 DAY PERFORMANCE
-40.99%
1 MONTH PERFORMANCE
-39.01%
3 MONTH PERFORMANCE
-10.94%
6 MONTH PERFORMANCE
+30.32%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+15.06%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.96 | $12.15 (1.59%) | $12.31 | $11.88 | 100.61 K | |
| 08/06/2026 | $11.27 | $11.72 (3.99%) | $11.82 | $11.27 | 252.80 K | $553.58 M |
| 08/05/2026 | $11.07 | $11.24 (1.54%) | $11.45 | $10.86 | 452.23 K | $530.91 M |
| 08/04/2026 | $10.98 | $11.17 (1.73%) | $11.48 | $10.78 | 518.64 K | $527.61 M |
| 08/03/2026 | $10.53 | $10.68 (1.42%) | $11.25 | $10.32 | 536.74 K | $504.46 M |
| 07/31/2026 | $11.50 | $10.49 (-8.78%) | $11.69 | $10.47 | 556.51 K | $495.49 M |
| 07/30/2026 | $11.56 | $11.62 (0.52%) | $11.77 | $10.97 | 769.60 K | $548.86 M |
| 07/29/2026 | $11.42 | $11.55 (1.14%) | $11.78 | $10.71 | 595.35 K | $545.55 M |
| 07/28/2026 | $12.04 | $11.55 (-4.07%) | $12.17 | $10.55 | 1.19 M | $545.55 M |
| 07/27/2026 | $11.13 | $12.07 (8.45%) | $12.19 | $11.11 | 666.33 K | $570.12 M |
| 07/24/2026 | $11.41 | $11.02 (-3.42%) | $11.51 | $10.88 | 341.90 K | $520.52 M |
| 07/23/2026 | $11.75 | $11.45 (-2.55%) | $11.89 | $11.21 | 480.13 K | $540.83 M |
| 07/22/2026 | $10.75 | $11.83 (10.05%) | $11.90 | $10.60 | 847.51 K | $558.78 M |
| 07/21/2026 | $10.59 | $10.85 (2.46%) | $11.08 | $10.28 | 163.00 K | $512.49 M |
| 07/20/2026 | $10.47 | $10.49 (0.19%) | $10.87 | $10.16 | 360.20 K | $495.49 M |
| 07/17/2026 | $10.81 | $10.50 (-2.87%) | $11.19 | $10.44 | 277.23 K | $495.96 M |
| 07/16/2026 | $10.37 | $10.92 (5.3%) | $10.96 | $10.12 | 567.83 K | $515.80 M |
| 07/15/2026 | $9.69 | $10.45 (7.84%) | $10.73 | $9.57 | 791.97 K | $493.60 M |
| 07/14/2026 | $8.91 | $9.75 (9.43%) | $9.85 | $8.91 | 339.00 K | $460.53 M |
| 07/13/2026 | $8.98 | $9.29 (3.45%) | $9.41 | $8.91 | 233.64 K | $438.81 M |
| 07/10/2026 | $9.88 | $9.09 (-8%) | $9.88 | $9.07 | 365.41 K | $429.36 M |
| 07/09/2026 | $9.93 | $9.86 (-0.7%) | $10.42 | $9.73 | 232.80 K | $465.73 M |
| 07/08/2026 | $10.05 | $9.95 (-1%) | $10.21 | $9.42 | 494.24 K | $469.98 M |
| 07/07/2026 | $10.61 | $10.15 (-4.34%) | $11.00 | $10.11 | 617.74 K | $479.43 M |
| 07/06/2026 | $10.43 | $10.58 (1.44%) | $10.70 | $10.10 | 578.92 K | $499.74 M |
| 07/02/2026 | $10.66 | $10.39 (-2.53%) | $11.06 | $10.17 | 696.73 K | $490.76 M |
| 07/01/2026 | $10.82 | $10.50 (-2.96%) | $11.06 | $10.22 | 719.00 K | $495.96 M |
| 06/30/2026 | $10.72 | $10.98 (2.43%) | $11.05 | $10.33 | 556.75 K | $518.63 M |
| 06/29/2026 | $10.43 | $10.79 (3.45%) | $10.99 | $9.96 | 1.15 M | $509.66 M |
| 06/26/2026 | $9.91 | $10.14 (2.32%) | $10.63 | $9.89 | 1.08 M | $478.95 M |
| 06/25/2026 | $9.20 | $10.00 (8.7%) | $10.21 | $9.19 | 1.31 M | $472.34 M |
| 06/24/2026 | $7.50 | $9.16 (22.13%) | $9.46 | $7.43 | 2.23 M | $432.67 M |
| 06/23/2026 | $7.38 | $7.27 (-1.49%) | $7.66 | $7.06 | 280.62 K | $343.39 M |
| 06/22/2026 | $6.93 | $7.53 (8.66%) | $7.90 | $6.93 | 354.50 K | $355.67 M |
| 06/18/2026 | $6.82 | $6.93 (1.61%) | $7.00 | $6.52 | 382.92 K | $327.33 M |
| 06/17/2026 | $6.73 | $6.76 (0.45%) | $7.23 | $6.61 | 341.32 K | $319.30 M |
| 06/16/2026 | $6.95 | $6.71 (-3.45%) | $7.18 | $6.70 | 216.84 K | $316.94 M |
| 06/15/2026 | $6.79 | $7.00 (3.09%) | $7.05 | $6.70 | 406.30 K | $330.64 M |
| 06/12/2026 | $6.70 | $6.69 (-0.15%) | $6.96 | $6.55 | 239.40 K | $316.00 M |
| 06/11/2026 | $6.05 | $6.68 (10.41%) | $6.99 | $6.03 | 700.92 K | $315.52 M |
| 06/10/2026 | $5.91 | $6.00 (1.52%) | $6.45 | $5.91 | 140.94 K | $283.41 M |
| 06/09/2026 | $6.29 | $6.01 (-4.45%) | $6.56 | $5.88 | 183.40 K | $283.88 M |
| 06/08/2026 | $6.24 | $6.23 (-0.16%) | $6.31 | $6.02 | 77.40 K | $294.27 M |
| 06/05/2026 | $6.73 | $6.17 (-8.32%) | $6.73 | $6.07 | 160.50 K | $291.43 M |
| 06/04/2026 | $6.41 | $6.85 (6.86%) | $6.90 | $6.24 | 197.30 K | $323.55 M |
| 06/03/2026 | $6.36 | $6.41 (0.79%) | $6.79 | $6.19 | 119.84 K | $302.77 M |
| 06/02/2026 | $6.39 | $6.37 (-0.31%) | $6.61 | $6.20 | 193.05 K | $300.88 M |
| 06/01/2026 | $6.75 | $6.53 (-3.26%) | $6.87 | $6.40 | 277.90 K | $308.44 M |
| 05/29/2026 | $6.75 | $6.90 (2.22%) | $6.93 | $6.38 | 210.10 K | $325.92 M |
| 05/28/2026 | $6.67 | $6.86 (2.85%) | $6.97 | $6.43 | 114.63 K | $324.03 M |
| 05/27/2026 | $6.71 | $6.80 (1.34%) | $7.29 | $6.60 | 326.30 K | $321.19 M |
| 05/26/2026 | $6.29 | $6.64 (5.56%) | $6.71 | $6.24 | 217.40 K | $313.64 M |
| 05/22/2026 | $6.50 | $6.20 (-4.62%) | $6.73 | $6.20 | 258.02 K | $292.85 M |
| 05/21/2026 | $6.12 | $6.49 (6.05%) | $6.58 | $6.11 | 130.14 K | $306.55 M |
| 05/20/2026 | $5.82 | $6.24 (7.22%) | $6.43 | $5.82 | 170.10 K | $294.74 M |
| 05/19/2026 | $6.04 | $5.77 (-4.47%) | $6.27 | $5.74 | 269.62 K | $272.54 M |
| 05/18/2026 | $6.11 | $6.23 (1.96%) | $6.49 | $5.89 | 371.20 K | $294.27 M |
| 05/15/2026 | $7.09 | $6.10 (-13.96%) | $7.15 | $6.08 | 188.51 K | $288.13 M |
| 05/14/2026 | $7.00 | $7.13 (1.86%) | $7.19 | $6.83 | 63.80 K | $336.78 M |
| 05/13/2026 | $6.73 | $6.98 (3.71%) | $7.07 | $6.70 | 56.52 K | $329.69 M |
| 05/12/2026 | $7.17 | $6.79 (-5.3%) | $7.27 | $6.50 | 289.10 K | $320.72 M |
| 05/11/2026 | $7.05 | $7.17 (1.7%) | $7.45 | $6.92 | 112.50 K | $338.67 M |
| 05/08/2026 | $6.85 | $6.97 (1.75%) | $7.04 | $6.85 | 326.80 K | $329.22 M |
| 05/07/2026 | $7.27 | $6.95 (-4.4%) | $7.27 | $6.68 | 136.23 K | $328.28 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.
