Silence Therapeutics PLC (SLN) Historical Stock Data
7.13 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SLN is up 0.00% a day on average. There have been 16 days where Silence Therapeutics PLC closed green and 14 days where SLN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 6.28 | 7.13 | ↑$0.85 (13.54%) | 6.19 | 7.16 | 659.46K |
| 2025-12-03 | 6.25 | 6.33 | ↑$0.08 (1.28%) | 6.04 | 6.40 | 439.91K |
| 2025-12-02 | 6.55 | 6.25 | ↓$0.30 (-4.58%) | 5.98 | 6.60 | 484.88K |
| 2025-12-01 | 6.63 | 6.59 | ↓$0.04 (-0.60%) | 6.31 | 6.77 | 359.45K |
| 2025-11-28 | 6.84 | 6.74 | ↓$0.10 (-1.46%) | 6.63 | 6.87 | 138.71K |
| 2025-11-26 | 6.30 | 6.84 | ↑$0.54 (8.57%) | 6.15 | 6.88 | 236.91K |
| 2025-11-25 | 6.25 | 6.35 | ↑$0.10 (1.60%) | 6.16 | 6.40 | 196.60K |
| 2025-11-24 | 6.27 | 6.30 | ↑$0.03 (0.48%) | 6.11 | 6.62 | 490.33K |
| 2025-11-21 | 6.33 | 6.31 | ↓$0.02 (-0.32%) | 5.91 | 6.43 | 181.36K |
| 2025-11-20 | 6.50 | 6.35 | ↓$0.15 (-2.31%) | 6.11 | 6.72 | 247.63K |
| 2025-11-19 | 6.69 | 6.43 | ↓$0.26 (-3.89%) | 6.00 | 6.78 | 294.25K |
| 2025-11-18 | 6.70 | 6.75 | ↑$0.05 (0.75%) | 6.54 | 6.81 | 215.68K |
| 2025-11-17 | 6.88 | 6.70 | ↓$0.18 (-2.62%) | 6.61 | 6.97 | 331.73K |
| 2025-11-14 | 6.85 | 6.83 | ↓$0.02 (-0.29%) | 6.59 | 7.00 | 279.40K |
| 2025-11-13 | 6.75 | 6.92 | ↑$0.17 (2.52%) | 6.67 | 6.97 | 224.40K |
| 2025-11-12 | 6.71 | 6.73 | ↑$0.02 (0.30%) | 6.51 | 6.90 | 161.33K |
| 2025-11-11 | 6.47 | 6.72 | ↑$0.25 (3.86%) | 6.26 | 6.74 | 80.59K |
| 2025-11-10 | 6.61 | 6.35 | ↓$0.26 (-3.93%) | 6.01 | 6.69 | 191.86K |
| 2025-11-07 | 6.38 | 6.58 | ↑$0.20 (3.13%) | 5.80 | 6.78 | 145.34K |
| 2025-11-06 | 6.25 | 6.45 | ↑$0.20 (3.20%) | 6.01 | 6.58 | 152.14K |
| 2025-11-05 | 6.71 | 6.24 | ↓$0.47 (-7.00%) | 5.81 | 7.13 | 131.61K |
| 2025-11-04 | 6.51 | 6.51 | ↑$0.00 (0.00%) | 6.25 | 6.67 | 332.68K |
| 2025-11-03 | 7.17 | 6.61 | ↓$0.56 (-7.81%) | 6.38 | 7.34 | 212.49K |
| 2025-10-31 | 7.15 | 7.16 | ↑$0.01 (0.14%) | 7.02 | 7.39 | 93.93K |
| 2025-10-30 | 7.24 | 7.31 | ↑$0.07 (0.97%) | 7.10 | 7.39 | 55.31K |
| 2025-10-29 | 7.37 | 7.23 | ↓$0.14 (-1.90%) | 7.06 | 7.39 | 194.30K |
| 2025-10-28 | 7.12 | 7.31 | ↑$0.19 (2.67%) | 7.12 | 7.50 | 179.54K |
| 2025-10-27 | 7.61 | 7.14 | ↓$0.47 (-6.18%) | 6.92 | 7.75 | 220.79K |
| 2025-10-24 | 7.42 | 7.30 | ↓$0.12 (-1.62%) | 7.05 | 7.54 | 385.44K |
| 2025-10-23 | 7.14 | 7.25 | ↑$0.11 (1.54%) | 6.89 | 7.78 | 137.02K |
Create an account or log in to view more rows.
$SLN red day ahead
$SLN The best investment you can make is an investment in yourself or another person
$SLN let’s gooooo
$SLN Lol she wants higher
$SLN dont be a POS today
$SLN Good night bears!
$SLN Not another do nothing day
$SLN watch for another rejection up here
$SLN Going up
$SLN Buy the dip