5 DAY PERFORMANCE
-50.48%
1 MONTH PERFORMANCE
-53.35%
3 MONTH PERFORMANCE
-10.68%
6 MONTH PERFORMANCE
+0.32%
YEAR-TO-DATE PERFORMANCE
+1.81%
1 YEAR PERFORMANCE
+26.58%
Silence Therapeutics Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.39 | $12.25 (-1.13%) | $12.44 | $12.03 | 665.75 K | $192.88 M |
| 09/18/2026 | $12.59 | $12.20 (-3.1%) | $12.74 | $12.14 | 1.14 M | $192.10 M |
| 09/17/2026 | $12.76 | $12.70 (-0.47%) | $13.00 | $12.57 | 690.50 K | $199.97 M |
| 09/16/2026 | $12.53 | $12.50 (-0.24%) | $12.78 | $12.24 | 983.81 K | $196.82 M |
| 09/15/2026 | $13.11 | $12.46 (-4.96%) | $13.11 | $12.10 | 1.38 M | $196.19 M |
| 09/14/2026 | $12.95 | $13.06 (0.85%) | $13.28 | $12.72 | 1.10 M | $205.64 M |
| 09/11/2026 | $13.32 | $13.02 (-2.25%) | $13.42 | $12.88 | 685.91 K | $205.01 M |
| 09/10/2026 | $13.38 | $13.31 (-0.52%) | $13.81 | $13.04 | 682.63 K | $209.57 M |
| 09/09/2026 | $13.60 | $13.55 (-0.37%) | $14.00 | $13.36 | 645.90 K | $213.35 M |
| 09/08/2026 | $14.24 | $13.69 (-3.86%) | $14.47 | $13.40 | 1.35 M | $215.56 M |
| 09/04/2026 | $14.63 | $14.59 (-0.27%) | $14.79 | $14.42 | 611.20 K | $229.73 M |
| 09/03/2026 | $14.85 | $14.79 (-0.4%) | $15.09 | $14.45 | 572.41 K | $232.88 M |
| 09/02/2026 | $14.70 | $14.79 (0.61%) | $15.28 | $14.10 | 634.20 K | $232.88 M |
| 09/01/2026 | $13.49 | $14.74 (9.27%) | $14.89 | $13.26 | 1.13 M | $232.09 M |
| 08/31/2026 | $13.39 | $13.53 (1.05%) | $13.65 | $13.09 | 478.20 K | $213.04 M |
| 08/28/2026 | $13.46 | $13.42 (-0.3%) | $13.69 | $13.18 | 539.70 K | $211.30 M |
| 08/27/2026 | $13.47 | $13.45 (-0.15%) | $13.69 | $13.36 | 283.67 K | $211.78 M |
| 08/26/2026 | $13.68 | $13.53 (-1.1%) | $13.68 | $13.36 | 301.70 K | $213.04 M |
| 08/25/2026 | $13.31 | $13.67 (2.7%) | $13.99 | $13.31 | 645.03 K | $215.24 M |
| 08/24/2026 | $13.37 | $13.29 (-0.6%) | $13.59 | $13.05 | 723.70 K | $209.26 M |
| 08/21/2026 | $13.17 | $13.27 (0.76%) | $13.48 | $13.13 | 740.60 K | $208.94 M |
| 08/20/2026 | $13.50 | $13.17 (-2.44%) | $13.57 | $13.01 | 585.26 K | $622.11 M |
| 08/19/2026 | $14.59 | $13.61 (-6.72%) | $14.59 | $13.47 | 977.26 K | $642.89 M |
| 08/18/2026 | $14.17 | $14.10 (-0.49%) | $14.36 | $13.67 | 1.49 M | $666.04 M |
| 08/17/2026 | $13.75 | $14.35 (4.36%) | $14.41 | $13.55 | 1.00 M | $677.85 M |
| 08/14/2026 | $14.01 | $13.72 (-2.07%) | $14.22 | $13.44 | 824.06 K | $648.09 M |
| 08/13/2026 | $14.07 | $13.97 (-0.71%) | $14.24 | $13.36 | 2.81 M | $659.90 M |
| 08/12/2026 | $14.75 | $13.58 (-7.93%) | $15.24 | $13.55 | 5.44 M | $641.47 M |
| 08/11/2026 | $15.97 | $14.72 (-7.83%) | $16.52 | $14.63 | 3.29 M | $695.32 M |
| 08/10/2026 | $16.70 | $15.43 (-7.6%) | $17.58 | $14.62 | 16.21 M | $728.86 M |
| 08/07/2026 | $11.96 | $11.95 (-0.08%) | $12.31 | $11.74 | 316.90 K | $564.48 M |
| 08/06/2026 | $11.27 | $11.72 (3.99%) | $11.82 | $11.27 | 252.80 K | $553.61 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 |
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.
