Silence Therapeutics Plc - American Depository Share (SLN)

Historical Prices For Silence Therapeutics Plc - American Depository Share (SLN)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
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
9/16/2025	4.74	4.90	4.65	4.85	67,382	4.85
9/15/2025	4.53	4.73	4.42	4.73	65,008	4.73
9/12/2025	4.96	5.00	4.50	4.51	116,894	4.51
9/11/2025	4.95	5.25	4.81	4.88	100,500	4.88
9/10/2025	5.36	5.36	4.81	4.81	82,408	4.81
9/09/2025	5.32	5.40	5.20	5.21	23,466	5.21
9/08/2025	5.62	5.80	5.25	5.38	94,227	5.38
9/05/2025	5.29	5.69	5.29	5.69	66,679	5.69
9/04/2025	5.21	5.41	5.09	5.23	37,576	5.23
9/03/2025	4.80	5.10	4.80	5.01	23,597	5.01
9/02/2025	4.90	5.04	4.77	4.77	26,226	4.77
8/29/2025	5.10	5.29	4.81	4.81	31,404	4.81
8/28/2025	5.23	5.23	5.00	5.10	14,378	5.10
8/27/2025	5.34	5.34	5.11	5.20	19,521	5.20
8/26/2025	5.11	5.32	5.01	5.16	24,092	5.16
8/25/2025	4.91	5.59	4.91	5.06	92,411	5.06
8/22/2025	5.20	5.71	5.18	5.35	39,088	5.35
8/21/2025	5.20	5.50	5.20	5.46	18,941	5.46
8/20/2025	5.51	5.51	5.23	5.33	40,668	5.33
8/19/2025	5.53	5.63	5.13	5.52	71,951	5.52
8/18/2025	5.52	5.96	5.24	5.52	58,351	5.52
8/15/2025	5.61	5.91	5.44	5.49	92,097	5.49
8/14/2025	5.67	5.95	5.55	5.63	37,199	5.63
8/13/2025	5.58	6.21	5.47	5.85	111,564	5.85
8/12/2025	5.13	5.67	4.80	5.59	95,605	5.59
8/11/2025	4.87	5.09	4.42	5.09	118,103	5.09
8/08/2025	5.25	5.50	5.02	5.04	69,365	5.04
8/07/2025	5.33	5.46	4.86	5.38	122,622	5.38
8/06/2025	5.64	5.64	5.27	5.32	49,725	5.32
8/05/2025	5.89	5.95	5.43	5.61	75,358	5.61
8/04/2025	6.26	6.26	5.75	5.95	53,448	5.95
8/01/2025	6.09	6.28	6.07	6.17	62,304	6.17
7/31/2025	6.17	6.40	5.82	6.16	68,140	6.16
7/30/2025	6.22	6.33	6.01	6.15	68,750	6.15
7/29/2025	6.10	6.28	5.81	6.20	99,240	6.20
7/28/2025	6.50	6.50	5.88	5.92	65,724	5.92
7/25/2025	6.30	6.48	6.20	6.34	35,521	6.34
7/24/2025	6.20	6.30	6.03	6.28	53,528	6.28