Silence Therapeutics Plc - American Depository Share (SLN)
6.2375
-0.0325 (-0.52%)
NASDAQ · Last Trade: Dec 17th, 10:03 AM EST
Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/16/2025 | 6.54 | 6.72 | 6.20 | 6.27 | 335,676 | 6.27 |
| 12/15/2025 | 6.30 | 6.66 | 6.15 | 6.60 | 365,948 | 6.60 |
| 12/12/2025 | 6.44 | 6.51 | 6.20 | 6.32 | 302,369 | 6.32 |
| 12/11/2025 | 6.23 | 6.60 | 6.20 | 6.44 | 145,459 | 6.44 |
| 12/10/2025 | 6.16 | 6.30 | 5.95 | 6.26 | 346,110 | 6.26 |
| 12/09/2025 | 6.88 | 7.10 | 6.09 | 6.20 | 224,791 | 6.20 |
| 12/08/2025 | 6.98 | 7.09 | 6.54 | 6.91 | 459,391 | 6.91 |
| 12/05/2025 | 7.14 | 7.43 | 6.76 | 6.96 | 248,196 | 6.96 |
| 12/04/2025 | 6.28 | 7.16 | 6.19 | 7.13 | 658,841 | 7.13 |
| 12/03/2025 | 6.25 | 6.39 | 6.04 | 6.33 | 439,912 | 6.33 |
| 12/02/2025 | 6.55 | 6.60 | 5.98 | 6.25 | 484,860 | 6.25 |
| 12/01/2025 | 6.63 | 6.77 | 6.31 | 6.59 | 359,361 | 6.59 |
| 11/28/2025 | 6.84 | 6.87 | 6.63 | 6.74 | 138,709 | 6.74 |
| 11/26/2025 | 6.30 | 6.88 | 6.14 | 6.84 | 236,910 | 6.84 |
| 11/25/2025 | 6.25 | 6.40 | 6.16 | 6.35 | 196,603 | 6.35 |
| 11/24/2025 | 6.27 | 6.62 | 6.11 | 6.30 | 490,325 | 6.30 |
| 11/21/2025 | 6.33 | 6.43 | 5.91 | 6.31 | 181,360 | 6.31 |
| 11/20/2025 | 6.50 | 6.72 | 6.11 | 6.35 | 247,613 | 6.35 |
| 11/19/2025 | 6.69 | 6.78 | 6.00 | 6.43 | 294,251 | 6.43 |
| 11/18/2025 | 6.70 | 6.81 | 6.54 | 6.75 | 215,668 | 6.75 |
| 11/17/2025 | 6.88 | 6.97 | 6.61 | 6.70 | 331,729 | 6.70 |
| 11/14/2025 | 6.85 | 7.00 | 6.59 | 6.83 | 279,396 | 6.83 |
| 11/13/2025 | 6.75 | 6.96 | 6.67 | 6.92 | 224,396 | 6.92 |
| 11/12/2025 | 6.71 | 6.90 | 6.51 | 6.73 | 161,325 | 6.73 |
| 11/11/2025 | 6.47 | 6.74 | 6.26 | 6.72 | 80,593 | 6.72 |
| 11/10/2025 | 6.61 | 6.69 | 6.01 | 6.35 | 191,862 | 6.35 |
| 11/07/2025 | 6.38 | 6.78 | 5.80 | 6.58 | 145,336 | 6.58 |
| 11/06/2025 | 6.25 | 6.58 | 6.01 | 6.45 | 152,137 | 6.45 |
| 11/05/2025 | 6.71 | 7.13 | 5.81 | 6.24 | 131,612 | 6.24 |
| 11/04/2025 | 6.51 | 6.67 | 6.25 | 6.51 | 332,678 | 6.51 |
| 11/03/2025 | 7.17 | 7.34 | 6.38 | 6.61 | 213,430 | 6.61 |
| 10/31/2025 | 7.15 | 7.39 | 7.02 | 7.16 | 93,933 | 7.16 |
| 10/30/2025 | 7.24 | 7.39 | 7.10 | 7.31 | 55,311 | 7.31 |
| 10/29/2025 | 7.37 | 7.39 | 7.06 | 7.23 | 194,302 | 7.23 |
| 10/28/2025 | 7.12 | 7.50 | 7.12 | 7.31 | 179,538 | 7.31 |
| 10/27/2025 | 7.61 | 7.75 | 6.92 | 7.14 | 220,786 | 7.14 |
| 10/24/2025 | 7.42 | 7.54 | 7.05 | 7.30 | 385,510 | 7.30 |
| 10/23/2025 | 7.14 | 7.78 | 6.89 | 7.25 | 137,017 | 7.25 |
| 10/22/2025 | 7.40 | 7.58 | 6.94 | 7.20 | 203,610 | 7.20 |
| 10/21/2025 | 7.19 | 7.48 | 6.83 | 7.40 | 323,945 | 7.40 |
| 10/20/2025 | 6.60 | 7.19 | 6.55 | 7.19 | 241,527 | 7.19 |
| 10/17/2025 | 6.59 | 6.87 | 6.35 | 6.50 | 75,463 | 6.50 |
| 10/16/2025 | 6.48 | 6.71 | 6.27 | 6.59 | 199,079 | 6.59 |
| 10/15/2025 | 5.89 | 6.44 | 5.75 | 6.38 | 170,610 | 6.38 |
| 10/14/2025 | 5.62 | 5.85 | 5.44 | 5.84 | 194,037 | 5.84 |
| 10/13/2025 | 5.15 | 5.50 | 5.15 | 5.50 | 198,234 | 5.50 |
| 10/10/2025 | 5.40 | 5.54 | 5.00 | 5.00 | 265,293 | 5.00 |
| 10/09/2025 | 5.32 | 5.83 | 5.00 | 5.15 | 459,634 | 5.15 |
| 10/08/2025 | 5.13 | 5.40 | 5.13 | 5.25 | 85,961 | 5.25 |
| 10/07/2025 | 5.25 | 5.34 | 5.06 | 5.14 | 26,896 | 5.14 |
| 10/06/2025 | 5.01 | 5.20 | 4.96 | 5.19 | 23,446 | 5.19 |
| 10/03/2025 | 5.19 | 5.26 | 4.90 | 5.00 | 75,562 | 5.00 |
| 10/02/2025 | 5.18 | 5.29 | 5.10 | 5.20 | 21,755 | 5.20 |
| 10/01/2025 | 5.16 | 5.36 | 5.08 | 5.10 | 53,034 | 5.10 |
| 9/30/2025 | 5.60 | 5.61 | 4.99 | 5.19 | 103,406 | 5.19 |
| 9/29/2025 | 5.54 | 5.83 | 5.52 | 5.67 | 22,332 | 5.67 |
| 9/26/2025 | 5.04 | 5.55 | 4.90 | 5.54 | 63,563 | 5.54 |
| 9/25/2025 | 5.10 | 5.24 | 4.90 | 5.00 | 43,404 | 5.00 |
| 9/24/2025 | 5.11 | 5.30 | 5.10 | 5.14 | 22,614 | 5.14 |
| 9/23/2025 | 5.06 | 5.30 | 5.06 | 5.15 | 105,038 | 5.15 |
| 9/22/2025 | 4.91 | 5.11 | 4.82 | 5.04 | 37,169 | 5.04 |
| 9/19/2025 | 5.04 | 5.17 | 4.68 | 4.89 | 139,167 | 4.89 |
| 9/18/2025 | 5.08 | 5.19 | 4.88 | 5.03 | 37,183 | 5.03 |
| 9/17/2025 | 5.03 | 5.27 | 4.95 | 5.01 | 63,495 | 5.01 |