Skip to main content
SLN logo

Silence Therapeutics plc

SLNNASDAQHealthcareBiotechnology

$19.78Today:- (-)1Y +171.17%

As of Oct 26, 2026 close

Market cap
$934.34M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$4.19$19.65
Volume (live)
-
Avg. volume (3M)
4.15M

Silence Therapeutics (SLN) Historical Stock Prices

Analyze Silence Therapeutics (SLN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Silence Therapeutics (SLN) Interactive Price Chart

Interactive historical price chart showing Silence Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

SLN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
SLN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202619.6619.8719.6519.7819.784.65M
Oct 23, 202619.6519.6819.6519.6719.672.13M
Oct 22, 202619.6919.6919.6319.6619.663.08M
Oct 21, 202619.6119.6719.6019.6719.672.80M
Oct 20, 202619.5819.6519.5719.6119.6113.96M
Oct 19, 202619.5919.6119.5619.5819.5871.92M
Oct 16, 20269.109.228.668.688.681.13M
Oct 15, 20268.819.468.819.359.352.57M
Oct 14, 20268.919.278.858.988.981.23M
Oct 13, 20269.539.568.718.878.871.45M
Oct 12, 20269.7010.369.589.659.65550.99K
Oct 9, 20269.4510.399.459.869.86844.35K
Oct 8, 20269.719.729.059.529.521.11M
Oct 7, 20269.7710.149.609.829.821.32M
Oct 6, 202610.1210.199.639.839.831.58M
Oct 5, 202610.6210.6510.0510.1410.14976.30K
Oct 2, 202610.7710.7810.3810.6410.64973.33K
Oct 1, 202610.9811.0510.4910.7110.711.58M
Sep 30, 202610.8511.3010.6510.9310.931.36M
Sep 29, 202611.1911.2610.7610.8010.80884.61K
Sep 28, 202611.1311.4111.0111.2011.20710.71K
Sep 25, 202611.2511.4711.0311.1811.18953.24K
Sep 24, 202611.5011.7011.1811.2211.22691.39K
Sep 23, 202612.2112.3511.0611.5111.51876.99K
Sep 22, 202612.2712.5012.1712.2912.29382.05K
Sep 21, 202612.3912.4412.0312.2512.25665.75K
Sep 18, 202612.5912.7412.1412.2012.201.14M
Sep 17, 202612.7613.0012.5712.7012.70690.47K
Sep 16, 202612.5312.7812.2412.5012.50983.81K
Sep 15, 202613.1113.1112.1012.4612.461.38M
Sep 14, 202612.9513.2812.7213.0613.061.10M
Sep 11, 202613.3213.4212.8813.0213.02685.91K
Sep 10, 202613.3813.8113.0413.3113.31682.63K
Sep 9, 202613.6014.0013.3613.5513.55645.88K
Sep 8, 202614.2414.4713.4013.6913.691.35M
Sep 4, 202614.6314.7914.4214.5914.59611.15K
Sep 3, 202614.8515.0914.4514.7914.79572.41K
Sep 2, 202614.7015.2814.1014.7914.79634.20K
Sep 1, 202613.4914.8913.2614.7414.741.13M
Aug 31, 202613.3913.6513.0913.5313.53478.19K
Aug 28, 202613.4613.6913.1813.4213.42539.70K
Aug 27, 202613.4713.6913.3613.4513.45283.67K
Aug 26, 202613.6813.6813.3613.5313.53301.70K
Aug 25, 202613.3113.9913.3113.6713.67645.03K
Aug 24, 202613.3713.5913.0513.2913.29723.69K
Aug 21, 202613.1713.4813.1313.2713.27740.55K
Aug 20, 202613.5013.5713.0113.1713.17585.26K
Aug 19, 202614.5914.5913.4713.6113.61977.26K
Aug 18, 202614.1714.3613.6714.1014.101.49M
Aug 17, 202613.7514.4113.5514.3514.351.00M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.