5 DAY PERFORMANCE
+52.78%
1 MONTH PERFORMANCE
+64.67%
3 MONTH PERFORMANCE
+14.88%
6 MONTH PERFORMANCE
-60.35%
YEAR-TO-DATE PERFORMANCE
+7.70%
1 YEAR PERFORMANCE
-71.07%
Silence Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.26 | $4.25 (-0.23%) | $4.46 | $4.08 | 162,206 | $196.57 B |
| 03/11/2025 | $4.46 | $4.22 (-5.38%) | $4.58 | $4.06 | 205,627 | $195.18 B |
| 03/10/2025 | $4.85 | $4.50 (-7.22%) | $4.90 | $4.45 | 184,711 | $208.13 B |
| 03/07/2025 | $4.75 | $4.85 (2.11%) | $4.88 | $4.64 | 197,333 | $224.32 B |
| 03/06/2025 | $4.65 | $4.74 (1.94%) | $4.75 | $4.60 | 131,045 | $219.23 B |
| 03/05/2025 | $4.46 | $4.73 (6.05%) | $4.74 | $4.18 | 156,005 | $218.77 B |
| 03/04/2025 | $4.18 | $4.48 (7.18%) | $4.63 | $4.10 | 178,400 | $207.20 B |
| 03/03/2025 | $4.50 | $4.32 (-4%) | $4.62 | $4.29 | 211,500 | $199.80 B |
| 02/28/2025 | $4.70 | $4.50 (-4.26%) | $4.75 | $4.35 | 177,025 | $208.13 B |
| 02/27/2025 | $5.19 | $4.72 (-9.06%) | $5.23 | $4.70 | 301,500 | $218.30 B |
| 02/26/2025 | $4.67 | $4.77 (2.14%) | $4.80 | $4.46 | 202,200 | $220.62 B |
| 02/25/2025 | $4.86 | $4.69 (-3.5%) | $4.93 | $4.62 | 175,012 | $216.92 B |
| 02/24/2025 | $4.79 | $4.87 (1.67%) | $5.28 | $4.69 | 116,121 | $225.24 B |
| 02/21/2025 | $4.97 | $4.79 (-3.62%) | $5.10 | $4.75 | 137,300 | $221.54 B |
| 02/20/2025 | $5.02 | $5.00 (-0.4%) | $5.08 | $4.71 | 275,200 | $231.25 B |
| 02/19/2025 | $4.92 | $5.00 (1.63%) | $5.16 | $4.75 | 226,809 | $231.25 B |
| 02/18/2025 | $4.81 | $4.93 (2.49%) | $5.12 | $4.70 | 279,400 | $228.02 B |
| 02/14/2025 | $4.55 | $4.84 (6.37%) | $5.12 | $4.46 | 550,047 | $223.85 B |
| 02/13/2025 | $4.20 | $4.50 (7.14%) | $4.53 | $4.13 | 422,822 | $208.13 B |
| 02/12/2025 | $4.21 | $4.11 (-2.38%) | $4.29 | $4.06 | 509,132 | $190.09 B |
| 02/11/2025 | $4.69 | $4.16 (-11.3%) | $4.72 | $4.06 | 1.08 M | $192.40 B |
| 02/10/2025 | $5.02 | $4.92 (-1.99%) | $5.12 | $4.87 | 583,927 | $227.55 B |
| 02/07/2025 | $5.72 | $5.01 (-12.41%) | $5.76 | $5.00 | 286,807 | $231.72 B |
| 02/06/2025 | $6.06 | $5.75 (-5.12%) | $6.29 | $5.74 | 145,300 | $265.94 B |
| 02/05/2025 | $5.63 | $6.05 (7.46%) | $6.05 | $5.61 | 335,102 | $279.82 B |
| 02/04/2025 | $5.10 | $5.61 (10%) | $5.62 | $4.99 | 216,056 | $259.47 B |
| 02/03/2025 | $5.13 | $5.06 (-1.36%) | $5.47 | $5.03 | 138,109 | $234.03 B |
| 01/31/2025 | $5.26 | $5.33 (1.33%) | $5.47 | $5.20 | 147,903 | $246.52 B |
| 01/30/2025 | $5.25 | $5.25 (0%) | $5.38 | $5.00 | 671,500 | $242.82 B |
| 01/29/2025 | $5.35 | $5.24 (-2.06%) | $5.53 | $5.16 | 82,125 | $242.35 B |
| 01/28/2025 | $5.29 | $5.34 (0.95%) | $5.45 | $5.04 | 86,600 | $246.98 B |
| 01/27/2025 | $5.64 | $5.24 (-7.09%) | $5.87 | $5.21 | 209,006 | $242.35 B |
| 01/24/2025 | $5.40 | $5.69 (5.37%) | $5.82 | $5.29 | 394,923 | $263.17 B |
| 01/23/2025 | $5.40 | $5.41 (0.19%) | $5.55 | $5.12 | 133,633 | $250.22 B |
| 01/22/2025 | $5.50 | $5.43 (-1.27%) | $5.85 | $5.33 | 163,100 | $251.14 B |
| 01/21/2025 | $5.26 | $5.56 (5.7%) | $5.80 | $5.07 | 533,622 | $257.15 B |
| 01/17/2025 | $5.11 | $5.12 (0.2%) | $5.60 | $4.86 | 838,538 | $236.80 B |
| 01/16/2025 | $5.30 | $5.03 (-5.09%) | $5.30 | $4.82 | 1.30 M | $232.64 B |
| 01/15/2025 | $5.92 | $5.32 (-10.14%) | $6.09 | $5.29 | 233,914 | $246.05 B |
| 01/14/2025 | $5.95 | $5.61 (-5.71%) | $6.10 | $5.58 | 180,060 | $259.47 B |
| 01/13/2025 | $6.09 | $5.90 (-3.12%) | $6.33 | $5.61 | 220,947 | $272.88 B |
| 01/10/2025 | $6.42 | $5.99 (-6.7%) | $6.44 | $5.95 | 191,073 | $277.04 B |
| 01/08/2025 | $6.75 | $6.34 (-6.07%) | $7.08 | $6.33 | 167,258 | $293.23 B |
| 01/07/2025 | $7.35 | $6.72 (-8.57%) | $7.44 | $6.72 | 174,131 | $310.80 B |
| 01/06/2025 | $7.54 | $7.41 (-1.72%) | $7.87 | $7.34 | 196,325 | $342.72 B |
| 01/03/2025 | $7.18 | $7.39 (2.92%) | $7.62 | $6.99 | 190,736 | $341.79 B |
| 01/02/2025 | $7.01 | $7.19 (2.57%) | $8.08 | $7.01 | 380,246 | $332.54 B |
| 12/31/2024 | $6.97 | $6.88 (-1.29%) | $7.08 | $6.70 | 394,813 | $318.21 B |
| 12/30/2024 | $6.95 | $6.91 (-0.58%) | $7.07 | $6.57 | 381,424 | $319.59 B |
| 12/27/2024 | $7.07 | $7.10 (0.42%) | $7.26 | $6.90 | 726,203 | $328.38 B |
| 12/26/2024 | $6.93 | $7.07 (2.02%) | $7.14 | $6.76 | 275,087 | $326.99 B |
| 12/24/2024 | $6.74 | $7.00 (3.86%) | $7.03 | $6.48 | 278,915 | $323.76 B |
| 12/23/2024 | $6.89 | $6.78 (-1.6%) | $7.00 | $6.53 | 551,603 | $313.58 B |
| 12/20/2024 | $6.28 | $6.88 (9.55%) | $7.09 | $6.16 | 984,125 | $318.21 B |
| 12/19/2024 | $6.26 | $6.34 (1.28%) | $6.64 | $5.96 | 917,109 | $293.23 B |
| 12/18/2024 | $6.58 | $6.33 (-3.8%) | $6.67 | $6.28 | 614,652 | $292.77 B |
| 12/17/2024 | $6.70 | $6.51 (-2.84%) | $6.72 | $6.06 | 357,302 | $301.09 B |
| 12/16/2024 | $6.45 | $6.74 (4.5%) | $6.86 | $6.16 | 380,800 | $311.73 B |
| 12/13/2024 | $6.70 | $6.45 (-3.73%) | $6.86 | $6.36 | 281,400 | $298.32 B |
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.
