5 DAY PERFORMANCE
-13.18%
1 MONTH PERFORMANCE
+6.72%
3 MONTH PERFORMANCE
+30.32%
6 MONTH PERFORMANCE
-4.03%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+65.07%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $7.12 | $7.09 (-0.42%) | $7.34 | $6.98 | 150.33 K | $335.34 M |
| 05/05/2026 | $7.30 | $7.14 (-2.19%) | $7.50 | $6.84 | 120.90 K | $337.23 M |
| 05/04/2026 | $7.09 | $7.29 (2.82%) | $7.39 | $6.95 | 243.43 K | $344.32 M |
| 05/01/2026 | $7.33 | $7.13 (-2.73%) | $7.33 | $7.02 | 96.08 K | $336.76 M |
| 04/30/2026 | $7.17 | $7.31 (1.95%) | $7.40 | $7.00 | 123.33 K | $345.26 M |
| 04/29/2026 | $7.70 | $7.11 (-7.66%) | $7.70 | $6.89 | 501.50 K | $335.82 M |
| 04/28/2026 | $7.75 | $7.72 (-0.39%) | $8.01 | $7.68 | 258.80 K | $364.63 M |
| 04/27/2026 | $7.70 | $7.82 (1.56%) | $7.91 | $7.61 | 359.35 K | $369.35 M |
| 04/24/2026 | $7.78 | $7.70 (-1.03%) | $7.89 | $7.57 | 737.40 K | $363.68 M |
| 04/23/2026 | $7.90 | $7.84 (-0.76%) | $8.40 | $7.78 | 568.12 K | $370.30 M |
| 04/22/2026 | $7.78 | $7.97 (2.44%) | $7.98 | $7.70 | 450.22 K | $376.44 M |
| 04/21/2026 | $7.89 | $7.73 (-2.03%) | $8.07 | $7.63 | 490.31 K | $365.10 M |
| 04/20/2026 | $7.49 | $7.93 (5.87%) | $8.14 | $7.45 | 227.81 K | $374.55 M |
| 04/17/2026 | $7.59 | $7.53 (-0.79%) | $7.71 | $7.24 | 416.54 K | $355.65 M |
| 04/16/2026 | $7.44 | $7.60 (2.15%) | $7.71 | $7.05 | 349.50 K | $358.96 M |
| 04/15/2026 | $6.15 | $7.28 (18.37%) | $7.60 | $6.04 | 619.03 K | $343.85 M |
| 04/14/2026 | $6.02 | $6.12 (1.66%) | $6.18 | $5.81 | 652.50 K | $289.06 M |
| 04/13/2026 | $5.68 | $6.01 (5.81%) | $6.13 | $5.52 | 788.90 K | $283.86 M |
| 04/10/2026 | $5.79 | $5.73 (-1.04%) | $5.83 | $5.18 | 923.32 K | $270.64 M |
| 04/09/2026 | $5.76 | $5.80 (0.69%) | $5.82 | $5.57 | 217.23 K | $273.94 M |
| 04/08/2026 | $5.74 | $5.85 (1.92%) | $5.91 | $5.45 | 288.95 K | $276.30 M |
| 04/07/2026 | $5.72 | $5.60 (-2.1%) | $5.72 | $5.44 | 251.80 K | $264.50 M |
| 04/06/2026 | $5.99 | $5.80 (-3.17%) | $6.08 | $5.57 | 259.68 K | $273.94 M |
| 04/02/2026 | $5.36 | $5.94 (10.82%) | $5.94 | $5.26 | 285.70 K | $280.56 M |
| 04/01/2026 | $5.29 | $5.47 (3.4%) | $5.86 | $5.27 | 252.51 K | $258.36 M |
| 03/31/2026 | $5.10 | $5.27 (3.33%) | $5.52 | $5.10 | 394.33 K | $248.91 M |
| 03/30/2026 | $5.00 | $4.98 (-0.4%) | $5.16 | $4.75 | 292.45 K | $235.21 M |
| 03/27/2026 | $5.27 | $4.93 (-6.45%) | $5.39 | $4.78 | 305.00 K | $232.85 M |
| 03/26/2026 | $5.42 | $5.31 (-2.03%) | $5.42 | $5.10 | 307.30 K | $250.80 M |
| 03/25/2026 | $5.25 | $5.47 (4.19%) | $5.58 | $5.25 | 477.70 K | $258.36 M |
| 03/24/2026 | $5.65 | $5.20 (-7.96%) | $5.65 | $5.12 | 672.70 K | $245.60 M |
| 03/23/2026 | $6.14 | $5.78 (-5.86%) | $6.17 | $5.55 | 431.74 K | $273.00 M |
| 03/20/2026 | $6.39 | $6.17 (-3.44%) | $6.40 | $6.09 | 255.13 K | $291.42 M |
| 03/19/2026 | $6.51 | $6.38 (-2%) | $6.73 | $6.23 | 273.63 K | $301.34 M |
| 03/18/2026 | $7.20 | $6.63 (-7.92%) | $7.37 | $6.56 | 287.38 K | $313.15 M |
| 03/17/2026 | $7.70 | $6.91 (-10.26%) | $7.91 | $6.89 | 645.42 K | $326.37 M |
| 03/16/2026 | $7.50 | $7.35 (-2%) | $7.91 | $7.00 | 432.82 K | $347.15 M |
| 03/13/2026 | $7.00 | $6.90 (-1.43%) | $7.15 | $6.63 | 227.50 K | $325.90 M |
| 03/12/2026 | $6.96 | $6.97 (0.14%) | $7.83 | $6.78 | 341.82 K | $329.20 M |
| 03/11/2026 | $6.28 | $6.98 (11.15%) | $7.10 | $6.22 | 258.35 K | $329.68 M |
| 03/10/2026 | $6.14 | $6.27 (2.12%) | $6.44 | $5.89 | 386.70 K | $296.14 M |
| 03/09/2026 | $6.17 | $6.19 (0.32%) | $6.54 | $6.03 | 329.32 K | $292.36 M |
| 03/06/2026 | $5.44 | $6.23 (14.52%) | $6.29 | $5.31 | 313.18 K | $294.25 M |
| 03/05/2026 | $5.40 | $5.50 (1.85%) | $5.60 | $4.96 | 500.40 K | $259.77 M |
| 03/04/2026 | $5.54 | $5.78 (4.33%) | $5.98 | $5.20 | 226.81 K | $273.00 M |
| 03/03/2026 | $5.98 | $5.67 (-5.18%) | $5.99 | $5.42 | 311.22 K | $267.80 M |
| 03/02/2026 | $5.30 | $5.98 (12.83%) | $6.50 | $5.30 | 411.33 K | $282.44 M |
| 02/27/2026 | $5.34 | $5.44 (1.87%) | $5.67 | $5.19 | 149.11 K | $85.65 M |
| 02/26/2026 | $5.33 | $5.42 (1.69%) | $5.47 | $5.27 | 100.00 K | $85.34 M |
| 02/25/2026 | $5.37 | $5.35 (-0.37%) | $5.54 | $5.33 | 78.15 K | $84.23 M |
| 02/24/2026 | $5.03 | $5.33 (5.96%) | $5.59 | $5.03 | 166.73 K | $83.92 M |
| 02/23/2026 | $5.01 | $5.04 (0.6%) | $5.56 | $4.87 | 129.73 K | $79.35 M |
| 02/20/2026 | $4.97 | $5.00 (0.6%) | $5.15 | $4.72 | 95.93 K | $78.72 M |
| 02/19/2026 | $4.96 | $5.00 (0.81%) | $5.20 | $4.76 | 115.60 K | $78.72 M |
| 02/18/2026 | $5.02 | $4.86 (-3.19%) | $5.11 | $4.71 | 174.70 K | $76.52 M |
| 02/17/2026 | $4.42 | $5.01 (13.35%) | $5.02 | $4.38 | 225.11 K | $78.88 M |
| 02/13/2026 | $4.58 | $4.45 (-2.84%) | $4.75 | $4.39 | 78.53 K | $70.06 M |
| 02/12/2026 | $4.34 | $4.54 (4.61%) | $4.63 | $4.19 | 129.13 K | $71.48 M |
| 02/11/2026 | $4.49 | $4.33 (-3.56%) | $4.49 | $4.24 | 209.32 K | $68.17 M |
| 02/10/2026 | $4.51 | $4.48 (-0.67%) | $4.64 | $4.37 | 224.60 K | $70.54 M |
| 02/09/2026 | $4.72 | $4.51 (-4.45%) | $4.72 | $4.34 | 300.30 K | $71.01 M |
| 02/06/2026 | $4.58 | $4.75 (3.71%) | $4.85 | $4.55 | 199.60 K | $74.79 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.
