5 DAY PERFORMANCE
-10.68%
1 MONTH PERFORMANCE
-0.16%
3 MONTH PERFORMANCE
+7.09%
6 MONTH PERFORMANCE
-1.28%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+7.28%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $7.12 | $7.36 (3.37%) | $7.42 | $6.98 | 381.01 K | $347.64 M |
| 05/05/2026 | $7.30 | $7.14 (-2.19%) | $7.50 | $6.84 | 120.90 K | $337.25 M |
| 05/04/2026 | $7.09 | $7.29 (2.82%) | $7.39 | $6.95 | 243.43 K | $344.34 M |
| 05/01/2026 | $7.33 | $7.13 (-2.73%) | $7.33 | $7.02 | 96.08 K | $336.78 M |
| 04/30/2026 | $7.17 | $7.31 (1.95%) | $7.40 | $7.00 | 123.33 K | $345.28 M |
| 04/29/2026 | $7.70 | $7.11 (-7.66%) | $7.70 | $6.89 | 501.50 K | $335.84 M |
| 04/28/2026 | $7.75 | $7.70 (-0.65%) | $8.01 | $7.68 | 258.80 K | $363.70 M |
| 04/27/2026 | $7.70 | $7.82 (1.56%) | $7.91 | $7.61 | 359.35 K | $369.37 M |
| 04/24/2026 | $7.78 | $7.70 (-1.03%) | $7.89 | $7.57 | 737.40 K | $363.70 M |
| 04/23/2026 | $7.90 | $7.84 (-0.76%) | $8.40 | $7.78 | 568.12 K | $370.32 M |
| 04/22/2026 | $7.78 | $7.97 (2.44%) | $7.98 | $7.70 | 450.22 K | $376.46 M |
| 04/21/2026 | $7.89 | $7.73 (-2.03%) | $8.07 | $7.63 | 490.31 K | $365.12 M |
| 04/20/2026 | $7.49 | $7.93 (5.87%) | $8.14 | $7.45 | 227.81 K | $374.57 M |
| 04/17/2026 | $7.59 | $7.53 (-0.79%) | $7.71 | $7.24 | 416.54 K | $355.67 M |
| 04/16/2026 | $7.44 | $7.60 (2.15%) | $7.71 | $7.05 | 349.50 K | $358.98 M |
| 04/15/2026 | $6.15 | $7.28 (18.37%) | $7.60 | $6.04 | 619.03 K | $343.86 M |
| 04/14/2026 | $6.02 | $6.12 (1.66%) | $6.18 | $5.81 | 652.50 K | $289.07 M |
| 04/13/2026 | $5.68 | $6.01 (5.81%) | $6.13 | $5.52 | 788.90 K | $283.88 M |
| 04/10/2026 | $5.79 | $5.73 (-1.04%) | $5.83 | $5.18 | 923.32 K | $270.65 M |
| 04/09/2026 | $5.76 | $5.80 (0.69%) | $5.82 | $5.57 | 217.23 K | $273.96 M |
| 04/08/2026 | $5.74 | $5.85 (1.92%) | $5.91 | $5.45 | 288.95 K | $276.32 M |
| 04/07/2026 | $5.72 | $5.60 (-2.1%) | $5.72 | $5.44 | 251.80 K | $264.51 M |
| 04/06/2026 | $5.99 | $5.80 (-3.17%) | $6.08 | $5.57 | 259.68 K | $273.96 M |
| 04/02/2026 | $5.36 | $5.94 (10.82%) | $5.94 | $5.26 | 285.70 K | $280.57 M |
| 04/01/2026 | $5.29 | $5.47 (3.4%) | $5.86 | $5.27 | 252.51 K | $258.37 M |
| 03/31/2026 | $5.10 | $5.27 (3.33%) | $5.52 | $5.10 | 394.33 K | $248.92 M |
| 03/30/2026 | $5.00 | $4.98 (-0.4%) | $5.16 | $4.75 | 292.45 K | $235.23 M |
| 03/27/2026 | $5.27 | $4.93 (-6.45%) | $5.39 | $4.78 | 305.00 K | $232.86 M |
| 03/26/2026 | $5.42 | $5.31 (-2.03%) | $5.42 | $5.10 | 307.30 K | $250.81 M |
| 03/25/2026 | $5.25 | $5.47 (4.19%) | $5.58 | $5.25 | 477.70 K | $258.37 M |
| 03/24/2026 | $5.65 | $5.20 (-7.96%) | $5.65 | $5.12 | 672.70 K | $245.62 M |
| 03/23/2026 | $6.14 | $5.78 (-5.86%) | $6.17 | $5.55 | 431.74 K | $273.01 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.
