Silence Therapeutics plc SLN
19.83 USD +0.03 (+0.15%)
Regular-session close
19.83 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
19.76 Day range 19.86
4.30 52-week range 19.83
- YTD
- +226.15%
- 1 year
- +186.56%
SLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.78 | 19.86 | 19.76 | 19.83 | +0.03 | +0.15% | 586,512 |
| Nov 12, 2026 | 19.76 | 19.82 | 19.76 | 19.80 | +0.03 | +0.15% | 659,200 |
| Nov 11, 2026 | 19.80 | 19.81 | 19.76 | 19.77 | -0.02 | -0.10% | 286,300 |
| Nov 10, 2026 | 19.73 | 19.80 | 19.72 | 19.79 | +0.04 | +0.20% | 827,900 |
| Nov 9, 2026 | 19.72 | 19.76 | 19.70 | 19.75 | +0.02 | +0.10% | 1,377,400 |
| Nov 6, 2026 | 19.75 | 19.77 | 19.72 | 19.73 | +0.01 | +0.05% | 958,400 |
| Nov 5, 2026 | 19.78 | 19.80 | 19.72 | 19.72 | -0.08 | -0.40% | 1,403,200 |
| Nov 4, 2026 | 19.78 | 19.81 | 19.75 | 19.80 | +0.02 | +0.10% | 1,023,300 |
| Nov 3, 2026 | 19.78 | 19.80 | 19.78 | 19.78 | +0.02 | +0.10% | 352,400 |
| Nov 2, 2026 | 19.75 | 19.80 | 19.75 | 19.76 | +0.01 | +0.05% | 1,186,300 |
| Oct 30, 2026 | 19.74 | 19.80 | 19.74 | 19.75 | -0.05 | -0.25% | 621,400 |
| Oct 29, 2026 | 19.71 | 19.80 | 19.71 | 19.80 | +0.09 | +0.46% | 1,814,700 |
| Oct 28, 2026 | 19.76 | 19.79 | 19.70 | 19.71 | -0.07 | -0.35% | 2,757,800 |
| Oct 27, 2026 | 19.75 | 19.80 | 19.71 | 19.78 | 0.00 | 0.00% | 1,488,200 |
| Oct 26, 2026 | 19.66 | 19.86 | 19.65 | 19.78 | +0.11 | +0.56% | 4,654,200 |
| Oct 23, 2026 | 19.65 | 19.68 | 19.65 | 19.67 | +0.01 | +0.05% | 2,126,200 |
| Oct 22, 2026 | 19.69 | 19.69 | 19.63 | 19.66 | -0.01 | -0.05% | 3,078,400 |
| Oct 21, 2026 | 19.61 | 19.67 | 19.60 | 19.67 | +0.06 | +0.31% | 2,801,300 |
| Oct 20, 2026 | 19.58 | 19.65 | 19.57 | 19.61 | +0.03 | +0.15% | 13,961,900 |
| Oct 19, 2026 | 19.58 | 19.61 | 19.56 | 19.58 | +10.90 | +125.58% | 71,909,500 |
| Oct 16, 2026 | 9.10 | 9.22 | 8.66 | 8.68 | -0.67 | -7.17% | 1,131,100 |
| Oct 15, 2026 | 8.81 | 9.46 | 8.81 | 9.35 | +0.37 | +4.12% | 2,567,500 |
| Oct 14, 2026 | 8.91 | 9.27 | 8.85 | 8.98 | +0.11 | +1.24% | 1,233,200 |
| Oct 13, 2026 | 9.53 | 9.56 | 8.71 | 8.87 | -0.78 | -8.08% | 1,450,200 |
| Oct 12, 2026 | 9.70 | 10.35 | 9.58 | 9.65 | -0.21 | -2.13% | 551,000 |
| Oct 9, 2026 | 9.45 | 10.39 | 9.45 | 9.86 | +0.34 | +3.57% | 844,300 |
| Oct 8, 2026 | 9.71 | 9.72 | 9.06 | 9.52 | -0.30 | -3.05% | 1,109,600 |
| Oct 7, 2026 | 9.77 | 10.14 | 9.60 | 9.82 | -0.01 | -0.10% | 1,319,600 |
| Oct 6, 2026 | 10.12 | 10.19 | 9.63 | 9.83 | -0.31 | -3.06% | 1,583,400 |
| Oct 5, 2026 | 10.62 | 10.65 | 10.05 | 10.14 | -0.50 | -4.70% | 976,300 |
| Oct 2, 2026 | 10.77 | 10.78 | 10.38 | 10.64 | -0.07 | -0.65% | 973,300 |
| Oct 1, 2026 | 10.98 | 11.05 | 10.49 | 10.71 | -0.22 | -2.01% | 1,578,900 |
| Sep 30, 2026 | 10.85 | 11.30 | 10.65 | 10.93 | +0.13 | +1.20% | 1,356,300 |
| Sep 29, 2026 | 11.19 | 11.26 | 10.76 | 10.80 | -0.40 | -3.57% | 884,400 |
| Sep 28, 2026 | 11.13 | 11.41 | 11.01 | 11.20 | +0.02 | +0.18% | 710,700 |
| Sep 25, 2026 | 11.25 | 11.47 | 11.02 | 11.18 | -0.04 | -0.36% | 953,200 |
| Sep 24, 2026 | 11.50 | 11.70 | 11.18 | 11.22 | -0.29 | -2.52% | 691,400 |
| Sep 23, 2026 | 12.21 | 12.35 | 11.06 | 11.51 | -0.78 | -6.35% | 877,000 |
| Sep 22, 2026 | 12.27 | 12.50 | 12.17 | 12.29 | +0.04 | +0.33% | 382,100 |
| Sep 21, 2026 | 12.39 | 12.44 | 12.03 | 12.25 | +0.05 | +0.41% | 665,700 |
| Sep 18, 2026 | 12.59 | 12.74 | 12.14 | 12.20 | -0.50 | -3.94% | 1,141,900 |
| Sep 17, 2026 | 12.76 | 13.00 | 12.57 | 12.70 | +0.20 | +1.60% | 690,500 |
| Sep 16, 2026 | 12.53 | 12.77 | 12.24 | 12.50 | +0.04 | +0.32% | 983,800 |
| Sep 15, 2026 | 13.11 | 13.11 | 12.10 | 12.46 | -0.60 | -4.59% | 1,383,400 |
| Sep 14, 2026 | 12.95 | 13.28 | 12.72 | 13.06 | +0.04 | +0.31% | 1,095,300 |
| Sep 11, 2026 | 13.32 | 13.42 | 12.88 | 13.02 | -0.29 | -2.18% | 685,900 |
| Sep 10, 2026 | 13.38 | 13.81 | 13.04 | 13.31 | -0.24 | -1.77% | 682,600 |
| Sep 9, 2026 | 13.60 | 14.00 | 13.36 | 13.55 | -0.14 | -1.02% | 645,900 |
| Sep 8, 2026 | 14.24 | 14.47 | 13.40 | 13.69 | -0.90 | -6.17% | 1,351,800 |
| Sep 4, 2026 | 14.63 | 14.79 | 14.42 | 14.59 | -0.20 | -1.35% | 611,200 |
| Sep 3, 2026 | 14.85 | 15.09 | 14.44 | 14.79 | 0.00 | 0.00% | 572,400 |
| Sep 2, 2026 | 14.70 | 15.28 | 14.10 | 14.79 | +0.05 | +0.34% | 634,200 |
| Sep 1, 2026 | 13.49 | 14.89 | 13.26 | 14.74 | +1.21 | +8.94% | 1,134,900 |
| Aug 31, 2026 | 13.39 | 13.65 | 13.09 | 13.53 | +0.11 | +0.82% | 478,200 |
| Aug 28, 2026 | 13.46 | 13.69 | 13.18 | 13.42 | -0.03 | -0.22% | 539,700 |
| Aug 27, 2026 | 13.47 | 13.69 | 13.36 | 13.45 | -0.08 | -0.59% | 283,600 |
| Aug 26, 2026 | 13.68 | 13.68 | 13.35 | 13.53 | -0.14 | -1.02% | 301,700 |
| Aug 25, 2026 | 13.31 | 13.99 | 13.31 | 13.67 | +0.38 | +2.86% | 645,000 |
| Aug 24, 2026 | 13.37 | 13.59 | 13.05 | 13.29 | +0.02 | +0.15% | 723,700 |
| Aug 21, 2026 | 13.17 | 13.48 | 13.13 | 13.27 | +0.10 | +0.76% | 740,600 |
| Aug 20, 2026 | 13.50 | 13.57 | 13.01 | 13.17 | -0.44 | -3.23% | 585,200 |
| Aug 19, 2026 | 14.59 | 14.59 | 13.47 | 13.61 | -0.49 | -3.48% | 977,200 |
| Aug 18, 2026 | 14.17 | 14.35 | 13.67 | 14.10 | -0.25 | -1.74% | 1,487,600 |
| Aug 17, 2026 | 13.75 | 14.41 | 13.55 | 14.35 | +0.63 | +4.59% | 1,002,200 |
| Aug 14, 2026 | 14.01 | 14.22 | 13.44 | 13.72 | -0.25 | -1.79% | 824,000 |
65 days, newest first. Daily bars as drawn on the SLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.