5 DAY PERFORMANCE
-28.16%
1 MONTH PERFORMANCE
-21.26%
3 MONTH PERFORMANCE
+3.95%
6 MONTH PERFORMANCE
-2.91%
YEAR-TO-DATE PERFORMANCE
-27.33%
1 YEAR PERFORMANCE
-32.43%
Silence Therapeutics plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $6.16 | $6.24 (1.3%) | $6.30 | $5.95 | 322.74 K | $97.49 M |
| 12/09/2025 | $6.88 | $6.20 (-9.88%) | $7.10 | $6.09 | 224.80 K | $96.25 M |
| 12/08/2025 | $6.98 | $6.91 (-1%) | $7.09 | $6.54 | 459.40 K | $107.27 M |
| 12/05/2025 | $7.14 | $6.96 (-2.52%) | $7.43 | $6.76 | 248.20 K | $108.05 M |
| 12/04/2025 | $6.28 | $7.13 (13.54%) | $7.16 | $6.19 | 659.51 K | $110.69 M |
| 12/03/2025 | $6.25 | $6.33 (1.28%) | $6.40 | $6.04 | 439.91 K | $98.27 M |
| 12/02/2025 | $6.55 | $6.25 (-4.58%) | $6.60 | $5.98 | 484.90 K | $97.03 M |
| 12/01/2025 | $6.63 | $6.59 (-0.6%) | $6.77 | $6.31 | 359.45 K | $102.31 M |
| 11/28/2025 | $6.84 | $6.74 (-1.46%) | $6.87 | $6.63 | 138.71 K | $104.63 M |
| 11/26/2025 | $6.30 | $6.84 (8.57%) | $6.88 | $6.15 | 236.91 K | $106.19 M |
| 11/25/2025 | $6.25 | $6.35 (1.6%) | $6.40 | $6.16 | 196.60 K | $98.58 M |
| 11/24/2025 | $6.27 | $6.30 (0.48%) | $6.62 | $6.11 | 490.33 K | $97.80 M |
| 11/21/2025 | $6.33 | $6.31 (-0.32%) | $6.43 | $5.91 | 181.40 K | $97.96 M |
| 11/20/2025 | $6.50 | $6.35 (-2.31%) | $6.72 | $6.11 | 247.63 K | $98.58 M |
| 11/19/2025 | $6.69 | $6.43 (-3.89%) | $6.78 | $6.00 | 294.30 K | $99.82 M |
| 11/18/2025 | $6.70 | $6.75 (0.75%) | $6.81 | $6.54 | 215.70 K | $104.79 M |
| 11/17/2025 | $6.88 | $6.70 (-2.62%) | $6.97 | $6.61 | 331.73 K | $104.01 M |
| 11/14/2025 | $6.85 | $6.83 (-0.29%) | $7.00 | $6.59 | 279.40 K | $106.03 M |
| 11/13/2025 | $6.75 | $6.92 (2.52%) | $6.97 | $6.67 | 224.40 K | $107.43 M |
| 11/12/2025 | $6.71 | $6.73 (0.3%) | $6.90 | $6.51 | 161.33 K | $104.48 M |
| 11/11/2025 | $6.47 | $6.72 (3.86%) | $6.74 | $6.26 | 80.60 K | $104.32 M |
| 11/10/2025 | $6.61 | $6.35 (-3.93%) | $6.69 | $6.01 | 191.90 K | $98.58 M |
| 11/07/2025 | $6.38 | $6.58 (3.13%) | $6.78 | $5.80 | 145.34 K | $102.15 M |
| 11/06/2025 | $6.25 | $6.45 (3.2%) | $6.58 | $6.01 | 152.14 K | $304.65 M |
| 11/05/2025 | $6.71 | $6.24 (-7%) | $7.13 | $5.81 | 131.62 K | $294.73 M |
| 11/04/2025 | $6.51 | $6.51 (0%) | $6.67 | $6.25 | 332.70 K | $307.48 M |
| 11/03/2025 | $7.17 | $6.61 (-7.81%) | $7.34 | $6.38 | 212.50 K | $312.20 M |
| 10/31/2025 | $7.15 | $7.16 (0.14%) | $7.39 | $7.02 | 93.93 K | $338.18 M |
| 10/30/2025 | $7.24 | $7.31 (0.97%) | $7.39 | $7.10 | 55.31 K | $345.27 M |
| 10/29/2025 | $7.37 | $7.23 (-1.9%) | $7.39 | $7.06 | 194.30 K | $341.49 M |
| 10/28/2025 | $7.12 | $7.31 (2.67%) | $7.50 | $7.12 | 179.54 K | $345.27 M |
| 10/27/2025 | $7.61 | $7.14 (-6.18%) | $7.75 | $6.92 | 220.80 K | $337.24 M |
| 10/24/2025 | $7.42 | $7.30 (-1.62%) | $7.54 | $7.05 | 385.51 K | $344.79 M |
| 10/23/2025 | $7.14 | $7.25 (1.54%) | $7.78 | $6.89 | 137.02 K | $342.43 M |
| 10/22/2025 | $7.40 | $7.20 (-2.7%) | $7.58 | $6.94 | 203.61 K | $340.07 M |
| 10/21/2025 | $7.19 | $7.40 (2.92%) | $7.48 | $6.83 | 324.10 K | $349.52 M |
| 10/20/2025 | $6.60 | $7.19 (8.94%) | $7.19 | $6.55 | 241.79 K | $339.60 M |
| 10/17/2025 | $6.59 | $6.50 (-1.37%) | $6.87 | $6.35 | 75.46 K | $307.01 M |
| 10/16/2025 | $6.48 | $6.59 (1.7%) | $6.71 | $6.27 | 199.10 K | $311.26 M |
| 10/15/2025 | $5.89 | $6.38 (8.32%) | $6.44 | $5.75 | 170.97 K | $301.34 M |
| 10/14/2025 | $5.62 | $5.84 (3.91%) | $5.85 | $5.44 | 194.04 K | $275.83 M |
| 10/13/2025 | $5.15 | $5.50 (6.8%) | $5.50 | $5.15 | 198.23 K | $259.78 M |
| 10/10/2025 | $5.40 | $5.00 (-7.41%) | $5.54 | $5.00 | 265.30 K | $236.16 M |
| 10/09/2025 | $5.32 | $5.15 (-3.2%) | $5.83 | $5.00 | 459.63 K | $243.24 M |
| 10/08/2025 | $5.13 | $5.25 (2.34%) | $5.40 | $5.13 | 86.00 K | $247.97 M |
| 10/07/2025 | $5.25 | $5.14 (-2.1%) | $5.34 | $5.06 | 26.90 K | $242.77 M |
| 10/06/2025 | $5.01 | $5.19 (3.59%) | $5.20 | $4.96 | 23.45 K | $245.13 M |
| 10/03/2025 | $5.19 | $5.00 (-3.66%) | $5.26 | $4.90 | 75.60 K | $236.16 M |
| 10/02/2025 | $5.18 | $5.20 (0.39%) | $5.29 | $5.10 | 21.80 K | $245.61 M |
| 10/01/2025 | $5.16 | $5.10 (-1.16%) | $5.36 | $5.08 | 53.03 K | $240.88 M |
| 09/30/2025 | $5.60 | $5.19 (-7.32%) | $5.61 | $4.99 | 103.41 K | $245.13 M |
| 09/29/2025 | $5.54 | $5.67 (2.35%) | $5.83 | $5.52 | 22.33 K | $267.81 M |
| 09/26/2025 | $5.04 | $5.54 (9.92%) | $5.55 | $4.90 | 63.60 K | $261.67 M |
| 09/25/2025 | $5.10 | $5.00 (-1.96%) | $5.24 | $4.90 | 43.40 K | $236.16 M |
| 09/24/2025 | $5.11 | $5.14 (0.59%) | $5.30 | $5.10 | 22.73 K | $242.77 M |
| 09/23/2025 | $5.06 | $5.15 (1.78%) | $5.30 | $5.06 | 105.04 K | $243.24 M |
| 09/22/2025 | $4.91 | $5.04 (2.65%) | $5.11 | $4.82 | 37.20 K | $238.05 M |
| 09/19/2025 | $5.04 | $4.89 (-2.98%) | $5.18 | $4.68 | 139.20 K | $230.96 M |
| 09/18/2025 | $5.08 | $5.03 (-0.98%) | $5.19 | $4.88 | 37.20 K | $237.58 M |
| 09/17/2025 | $5.03 | $5.01 (-0.4%) | $5.27 | $4.95 | 63.50 K | $236.63 M |
| 09/16/2025 | $4.74 | $4.85 (2.32%) | $4.90 | $4.65 | 67.40 K | $229.08 M |
| 09/15/2025 | $4.53 | $4.73 (4.42%) | $4.73 | $4.42 | 59.80 K | $223.41 M |
| 09/12/2025 | $4.96 | $4.51 (-9.07%) | $5.00 | $4.50 | 116.89 K | $213.02 M |
| 09/11/2025 | $4.95 | $4.88 (-1.41%) | $5.25 | $4.81 | 100.50 K | $230.49 M |
| 09/10/2025 | $5.36 | $4.81 (-10.26%) | $5.36 | $4.81 | 82.41 K | $227.19 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.
