NASDAQ : SLN
Silence Therapeutics plc — Price history
Healthcare · Biotechnology · United Kingdom
Last price 19.75 USD (Oct 30, 2026, 3:17 PM EDT) · Market cap 1.19B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Silence Therapeutics plc (SLN) closed at 19.76 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.75 | 19.8 | 19.75 | 19.76 | 1,188,307 | +0.05% |
| 2026-10-30 | 19.74 | 19.8 | 19.74 | 19.75 | 621,426 | -0.25% |
| 2026-10-29 | 19.71 | 19.8 | 19.71 | 19.8 | 1,814,667 | +0.46% |
| 2026-10-28 | 19.76 | 19.79 | 19.7 | 19.71 | 2,757,826 | -0.35% |
| 2026-10-27 | 19.75 | 19.8 | 19.71 | 19.78 | 1,488,216 | +0.00% |
| 2026-10-26 | 19.66 | 19.865 | 19.65 | 19.78 | 4,654,224 | +0.56% |
| 2026-10-23 | 19.65 | 19.68 | 19.65 | 19.67 | 2,126,186 | +0.05% |
| 2026-10-22 | 19.69 | 19.69 | 19.625 | 19.66 | 3,078,639 | -0.05% |
| 2026-10-21 | 19.61 | 19.67 | 19.6 | 19.67 | 2,801,618 | +0.31% |
| 2026-10-20 | 19.58 | 19.65 | 19.57 | 19.61 | 13,962,894 | +0.15% |
| 2026-10-19 | 19.585 | 19.61 | 19.56 | 19.58 | 71,918,759 | +125.58% |
| 2026-10-16 | 9.1 | 9.22 | 8.66 | 8.68 | 1,131,128 | -7.17% |
| 2026-10-15 | 8.81 | 9.46 | 8.81 | 9.35 | 2,567,486 | +4.12% |
| 2026-10-14 | 8.91 | 9.27 | 8.85 | 8.98 | 1,233,158 | +1.24% |
| 2026-10-13 | 9.53 | 9.565 | 8.71 | 8.87 | 1,450,178 | -8.08% |
| 2026-10-12 | 9.7 | 10.355 | 9.58 | 9.65 | 550,992 | -2.13% |
| 2026-10-09 | 9.45 | 10.39 | 9.45 | 9.86 | 844,353 | +3.57% |
| 2026-10-08 | 9.71 | 9.72 | 9.055 | 9.52 | 1,109,565 | -3.05% |
| 2026-10-07 | 9.77 | 10.14 | 9.6 | 9.82 | 1,319,570 | -0.10% |
| 2026-10-06 | 10.12 | 10.185 | 9.63 | 9.83 | 1,583,356 | -3.06% |
| 2026-10-05 | 10.62 | 10.65 | 10.053 | 10.14 | 976,296 | -4.70% |
| 2026-10-02 | 10.77 | 10.78 | 10.38 | 10.64 | 973,327 | -0.65% |
| 2026-10-01 | 10.98 | 11.05 | 10.49 | 10.71 | 1,578,910 | -2.01% |
| 2026-09-30 | 10.85 | 11.3 | 10.65 | 10.93 | 1,356,283 | +1.20% |
| 2026-09-29 | 11.19 | 11.255 | 10.76 | 10.8 | 884,614 | -3.57% |
| 2026-09-28 | 11.13 | 11.415 | 11.01 | 11.2 | 710,711 | +0.18% |
| 2026-09-25 | 11.25 | 11.47 | 11.025 | 11.18 | 953,244 | -0.36% |
| 2026-09-24 | 11.5 | 11.7 | 11.175 | 11.22 | 691,390 | -2.52% |
| 2026-09-23 | 12.21 | 12.35 | 11.06 | 11.51 | 876,993 | -6.35% |
| 2026-09-22 | 12.27 | 12.5 | 12.171 | 12.29 | 382,051 | +0.33% |
| 2026-09-21 | 12.39 | 12.44 | 12.03 | 12.25 | 665,750 | +0.41% |
| 2026-09-18 | 12.59 | 12.74 | 12.14 | 12.2 | 1,142,412 | -3.94% |
| 2026-09-17 | 12.76 | 13 | 12.57 | 12.7 | 690,466 | +1.60% |
| 2026-09-16 | 12.53 | 12.775 | 12.241 | 12.5 | 983,806 | +0.32% |
| 2026-09-15 | 13.11 | 13.11 | 12.1 | 12.46 | 1,383,436 | -4.59% |
| 2026-09-14 | 12.95 | 13.28 | 12.72 | 13.06 | 1,095,255 | +0.31% |
| 2026-09-11 | 13.32 | 13.42 | 12.881 | 13.02 | 685,914 | -2.18% |
| 2026-09-10 | 13.38 | 13.81 | 13.04 | 13.31 | 682,632 | -1.77% |
| 2026-09-09 | 13.6 | 14 | 13.36 | 13.55 | 645,880 | -1.02% |
| 2026-09-08 | 14.24 | 14.47 | 13.4 | 13.69 | 1,352,174 | -6.17% |
| 2026-09-04 | 14.63 | 14.79 | 14.42 | 14.59 | 611,151 | -1.35% |
| 2026-09-03 | 14.85 | 15.09 | 14.445 | 14.79 | 572,406 | +0.00% |
| 2026-09-02 | 14.7 | 15.28 | 14.1 | 14.79 | 634,202 | +0.34% |
| 2026-09-01 | 13.49 | 14.89 | 13.26 | 14.74 | 1,134,889 | +8.94% |
| 2026-08-31 | 13.39 | 13.65 | 13.09 | 13.53 | 478,194 | +0.82% |
| 2026-08-28 | 13.46 | 13.685 | 13.18 | 13.42 | 539,704 | -0.22% |
| 2026-08-27 | 13.47 | 13.685 | 13.36 | 13.45 | 283,674 | -0.59% |
| 2026-08-26 | 13.68 | 13.68 | 13.355 | 13.53 | 301,700 | -1.02% |
| 2026-08-25 | 13.31 | 13.99 | 13.31 | 13.67 | 645,032 | +2.86% |
| 2026-08-24 | 13.37 | 13.59 | 13.05 | 13.29 | 723,687 | +0.15% |
| 2026-08-21 | 13.17 | 13.48 | 13.13 | 13.27 | 740,551 | +0.76% |
| 2026-08-20 | 13.5 | 13.57 | 13.01 | 13.17 | 585,256 | -3.23% |
| 2026-08-19 | 14.59 | 14.59 | 13.47 | 13.61 | 977,258 | -3.48% |
| 2026-08-18 | 14.17 | 14.355 | 13.67 | 14.1 | 1,487,596 | -1.74% |
| 2026-08-17 | 13.75 | 14.41 | 13.55 | 14.35 | 1,002,276 | +4.59% |
| 2026-08-14 | 14.01 | 14.22 | 13.44 | 13.72 | 824,056 | -1.79% |
| 2026-08-13 | 14.07 | 14.24 | 13.36 | 13.97 | 2,814,361 | +2.87% |
| 2026-08-12 | 14.75 | 15.24 | 13.55 | 13.58 | 5,443,587 | -7.74% |
| 2026-08-11 | 15.97 | 16.523 | 14.63 | 14.72 | 3,289,354 | -4.60% |
| 2026-08-10 | 16.7 | 17.576 | 14.62 | 15.43 | 16,208,741 | +29.12% |
| 2026-08-07 | 11.96 | 12.305 | 11.74 | 11.95 | 316,886 | +1.96% |
| 2026-08-06 | 11.27 | 11.823 | 11.27 | 11.72 | 252,799 | +4.27% |
| 2026-08-05 | 11.07 | 11.45 | 10.86 | 11.24 | 452,234 | +0.63% |
| 2026-08-04 | 10.98 | 11.48 | 10.78 | 11.17 | 518,642 | +4.59% |
| 2026-08-03 | 10.53 | 11.25 | 10.32 | 10.68 | 536,744 | +1.81% |
| 2026-07-31 | 11.5 | 11.69 | 10.47 | 10.49 | 556,511 | -9.72% |
| 2026-07-30 | 11.56 | 11.765 | 10.97 | 11.62 | 769,576 | +0.61% |
| 2026-07-29 | 11.42 | 11.78 | 10.71 | 11.55 | 595,348 | +0.00% |
| 2026-07-28 | 12.04 | 12.169 | 10.55 | 11.55 | 1,190,811 | -4.31% |
| 2026-07-27 | 11.13 | 12.19 | 11.11 | 12.07 | 666,332 | +9.53% |
| 2026-07-24 | 11.41 | 11.51 | 10.875 | 11.02 | 341,873 | -3.76% |
| 2026-07-23 | 11.75 | 11.885 | 11.21 | 11.45 | 480,128 | -3.21% |
| 2026-07-22 | 10.75 | 11.9 | 10.6 | 11.83 | 847,510 | +9.03% |
| 2026-07-21 | 10.59 | 11.075 | 10.278 | 10.85 | 162,992 | +3.43% |
| 2026-07-20 | 10.47 | 10.866 | 10.16 | 10.49 | 360,152 | -0.10% |
| 2026-07-17 | 10.81 | 11.19 | 10.44 | 10.5 | 277,230 | -3.85% |
| 2026-07-16 | 10.37 | 10.96 | 10.12 | 10.92 | 567,829 | +4.50% |
| 2026-07-15 | 9.69 | 10.73 | 9.57 | 10.45 | 791,970 | +7.18% |
| 2026-07-14 | 8.91 | 9.85 | 8.91 | 9.75 | 338,977 | +4.95% |
| 2026-07-13 | 8.98 | 9.41 | 8.91 | 9.29 | 233,638 | +2.20% |
| 2026-07-10 | 9.88 | 9.88 | 9.07 | 9.09 | 365,407 | -7.81% |
| 2026-07-09 | 9.93 | 10.42 | 9.73 | 9.86 | 232,796 | -0.90% |
| 2026-07-08 | 10.05 | 10.205 | 9.423 | 9.95 | 494,240 | -1.97% |
| 2026-07-07 | 10.61 | 11 | 10.11 | 10.15 | 617,739 | -4.06% |
| 2026-07-06 | 10.43 | 10.695 | 10.1 | 10.58 | 578,918 | +1.83% |
| 2026-07-02 | 10.66 | 11.055 | 10.17 | 10.39 | 696,727 | -1.05% |
| 2026-07-01 | 10.82 | 11.06 | 10.22 | 10.5 | 718,986 | -4.37% |
| 2026-06-30 | 10.72 | 11.05 | 10.33 | 10.98 | 556,751 | +1.76% |
| 2026-06-29 | 10.43 | 10.99 | 9.96 | 10.79 | 1,151,446 | +6.41% |
| 2026-06-26 | 9.91 | 10.63 | 9.89 | 10.14 | 1,080,895 | +1.40% |
| 2026-06-25 | 9.2 | 10.21 | 9.19 | 10 | 1,307,517 | +9.17% |
| 2026-06-24 | 7.5 | 9.46 | 7.43 | 9.16 | 2,227,410 | +26.00% |
| 2026-06-23 | 7.38 | 7.66 | 7.06 | 7.27 | 280,624 | -3.45% |
| 2026-06-22 | 6.93 | 7.9 | 6.93 | 7.53 | 354,499 | +8.66% |
| 2026-06-18 | 6.82 | 7 | 6.52 | 6.93 | 382,922 | +2.51% |
| 2026-06-17 | 6.73 | 7.23 | 6.61 | 6.76 | 341,321 | +0.75% |
| 2026-06-16 | 6.95 | 7.18 | 6.7 | 6.71 | 216,835 | -4.14% |
| 2026-06-15 | 6.79 | 7.05 | 6.7 | 7 | 406,276 | +4.63% |
| 2026-06-12 | 6.7 | 6.955 | 6.55 | 6.69 | 239,402 | +0.15% |
| 2026-06-11 | 6.05 | 6.99 | 6.03 | 6.68 | 700,918 | +11.33% |
| 2026-06-10 | 5.91 | 6.45 | 5.91 | 6 | 140,944 | -0.17% |
| 2026-06-09 | 6.29 | 6.56 | 5.88 | 6.01 | 183,393 | -3.53% |
| 2026-06-08 | 6.24 | 6.31 | 6.02 | 6.23 | 77,400 | +0.97% |
| 2026-06-05 | 6.73 | 6.73 | 6.07 | 6.17 | 160,475 | -9.93% |
| 2026-06-04 | 6.41 | 6.9 | 6.24 | 6.85 | 197,267 | +6.86% |
| 2026-06-03 | 6.36 | 6.79 | 6.19 | 6.41 | 119,841 | +0.63% |
| 2026-06-02 | 6.39 | 6.61 | 6.2 | 6.37 | 193,045 | -2.45% |
| 2026-06-01 | 6.75 | 6.87 | 6.4 | 6.53 | 277,856 | -5.36% |
| 2026-05-29 | 6.75 | 6.925 | 6.38 | 6.9 | 210,050 | +0.58% |
| 2026-05-28 | 6.67 | 6.97 | 6.43 | 6.86 | 114,634 | +0.88% |
| 2026-05-27 | 6.71 | 7.293 | 6.6 | 6.8 | 326,275 | +2.41% |
| 2026-05-26 | 6.29 | 6.71 | 6.24 | 6.64 | 217,398 | +7.10% |
| 2026-05-22 | 6.5 | 6.73 | 6.2 | 6.2 | 258,020 | -4.47% |
| 2026-05-21 | 6.12 | 6.575 | 6.11 | 6.49 | 130,144 | +4.01% |
| 2026-05-20 | 5.82 | 6.43 | 5.82 | 6.24 | 170,101 | +8.15% |
| 2026-05-19 | 6.04 | 6.27 | 5.74 | 5.77 | 269,615 | -7.38% |
| 2026-05-18 | 6.11 | 6.49 | 5.89 | 6.23 | 371,190 | +2.13% |
| 2026-05-15 | 7.09 | 7.15 | 6.08 | 6.1 | 188,514 | -14.45% |
| 2026-05-14 | 7 | 7.19 | 6.83 | 7.13 | 63,770 | +2.15% |
| 2026-05-13 | 6.73 | 7.07 | 6.7 | 6.98 | 56,515 | +2.80% |