Arecor Therapeutics plc (AREC.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AREC.L Historical Return
If you invested 1000 GBp in Arecor Therapeutics plc (AREC.L) since IPO date, it would be worth 252.07 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 266.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,042.74 GBp. This corresponds to total returns of -74.79%, -73.36%, 4.27%, respectively, with annualized returns of -23.41%, -23.24%, 4.27%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AREC.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 63.5 | 61 | 61 | 63.5 | 60.12 | 46,483 |
| July 30, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 62.06 | 1,198 |
| July 29, 2026 | 63.5 | 63.5 | 63.5 | 65 | 62.06 | 1,202 |
| July 28, 2026 | 63.5 | 63.5 | 63.5 | 65 | 62.06 | 18,046 |
| July 27, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 62.06 | 2,947 |
| July 24, 2026 | 63.5 | 63.5 | 63.5 | 65 | 63.13 | 1,138 |
| July 23, 2026 | 63.5 | 63.5 | 63.5 | 65 | 63.13 | 405 |
| July 22, 2026 | 63.5 | 63.5 | 63.5 | 65 | 63.5 | 4 |
| July 21, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 0 |
| July 20, 2026 | 63.5 | 63.5 | 63.5 | 65 | 61.5 | 18,345 |
| July 17, 2026 | 63.5 | 63.5 | 63.5 | 64.49 | 63.5 | 18,452 |
| July 16, 2026 | 63.5 | 63.5 | 63.5 | 64.94 | 63.5 | 2,000 |
| July 15, 2026 | 63.5 | 63.5 | 63.5 | 65 | 63.26 | 1,002 |
| July 14, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 0 |
| July 13, 2026 | 63.5 | 63.5 | 63.5 | 65 | 63.2 | 5,698 |
| July 10, 2026 | 63.5 | 63.5 | 63.5 | 64.94 | 63.2 | 933 |
| July 09, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.2 | 6,000 |
| July 08, 2026 | 63.5 | 63.5 | 63.5 | 64 | 62 | 14,041 |
| July 07, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 63.5 | 0 |
| July 06, 2026 | 63.5 | 63.5 | 63.5 | 65 | 62 | 8,539 |
| July 03, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 62 | 92 |
| July 02, 2026 | 63.5 | 63.5 | 63.5 | 63.5 | 62 | 5,551 |
| July 01, 2026 | 62.5 | 63.5 | 63.5 | 65 | 60 | 40,813 |
| June 30, 2026 | 62.5 | 62.5 | 62.5 | 63.19 | 62.5 | 7,912 |
| June 29, 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 61.25 | 2,096 |
| June 26, 2026 | 62.5 | 62.5 | 62.5 | 65 | 62.5 | 25,728 |
| June 25, 2026 | 60 | 62.5 | 62.5 | 62.9 | 60 | 10,461 |
| June 24, 2026 | 62.5 | 62.5 | 62.5 | 62.95 | 60 | 3,143 |
| June 23, 2026 | 62.5 | 62.5 | 62.5 | 65 | 60.37 | 1,365 |
| June 22, 2026 | 62.5 | 62.5 | 62.5 | 65 | 60 | 13,866 |
| June 19, 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 60.95 | 6,224 |
| June 18, 2026 | 62.5 | 62.5 | 62.5 | 65 | 60 | 29,295 |
| June 17, 2026 | 62.5 | 62.5 | 62.5 | 63.5 | 62.5 | 10,782 |
| June 16, 2026 | 62.5 | 62.5 | 62.5 | 62.5 | 62.5 | 0 |
| June 15, 2026 | 62.5 | 62.5 | 62.5 | 65 | 60.37 | 20,568 |
| June 12, 2026 | 65 | 62.5 | 62.5 | 68 | 60 | 41,173 |
| June 11, 2026 | 69 | 65 | 65 | 70 | 62 | 63,437 |
| June 10, 2026 | 69 | 69 | 69 | 69 | 69 | 0 |
| June 09, 2026 | 69 | 69 | 69 | 69 | 69 | 0 |
| June 08, 2026 | 69 | 69 | 69 | 70 | 68 | 38,902 |
| June 05, 2026 | 66 | 69 | 69 | 70 | 66 | 27,146 |
| June 04, 2026 | 66 | 66 | 66 | 68 | 66 | 15,955 |
| June 03, 2026 | 67.55 | 66 | 66 | 68 | 66 | 18,475 |
| June 02, 2026 | 66 | 66 | 66 | 70 | 65.57 | 29,191 |
| June 01, 2026 | 70 | 66 | 66 | 70 | 65.56 | 2,369 |
| May 29, 2026 | 66 | 66 | 66 | 68 | 65.91 | 39,520 |
| May 28, 2026 | 66 | 66 | 66 | 70 | 62 | 21,203 |
| May 27, 2026 | 70 | 66 | 66 | 70 | 66 | 7,197 |
| May 26, 2026 | 66 | 66 | 66 | 70 | 62 | 234 |
| May 22, 2026 | 66 | 66 | 66 | 66 | 66 | 0 |
| May 21, 2026 | 66 | 66 | 66 | 68 | 66 | 2,857 |
| May 20, 2026 | 66 | 66 | 66 | 70 | 62 | 22,363 |
| May 19, 2026 | 66 | 66 | 66 | 68 | 65.75 | 4,089 |
| May 18, 2026 | 66 | 66 | 66 | 70 | 62 | 255,606 |
| May 15, 2026 | 66 | 66 | 66 | 70 | 62 | 60,016 |
| May 14, 2026 | 68.75 | 66 | 66 | 70 | 62 | 1,246 |
| May 13, 2026 | 66 | 66 | 66 | 70 | 66 | 1,561 |
| May 12, 2026 | 66 | 66 | 66 | 68.33 | 63.57 | 22,244 |
| May 11, 2026 | 66 | 66 | 66 | 70 | 63.5 | 13,045 |
| May 08, 2026 | 66 | 66 | 66 | 68.87 | 66 | 25,000 |
AD
