Arecor Therapeutics plc (AREC.L) LSE

66.00

+0(+0.00%)

Updated at June 02 05:41PM

Currency In GBp

AREC.L Historical Return

If you invested 1000 GBp in Arecor Therapeutics plc (AREC.L) since IPO date, it would be worth 272.73 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 264 GBp, while 1000 GBp invested 1 year ago would be worth 1,517.24 GBp. This corresponds to total returns of -72.73%, -73.6%, 51.72%, respectively, with annualized returns of -22.88%, -35.82%, 51.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AREC.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 07, 2026	66	66	66	70	62	10,939
May 06, 2026	66	66	66	66	66	0
May 05, 2026	66	66	66	70	66	1,000
May 01, 2026	66	66	66	66	66	4,700
April 30, 2026	66	66	66	66	63.21	1,072
April 29, 2026	66	66	66	70	62	8,710
April 28, 2026	66	66	66	70	62	10,299
April 27, 2026	66	66	66	70	62.81	21,328
April 24, 2026	66	66	66	70	62.55	78,383
April 23, 2026	70	66	66	70	63.5	22,630
April 22, 2026	66	66	66	70	66	648
April 21, 2026	70	66	66	70	62	3,075
April 20, 2026	67.45	66	66	70	62	466
April 17, 2026	66	66	66	66	66	29,281
April 16, 2026	66	66	66	66	66	322,000
April 15, 2026	70	66	66	70	62	15,896
April 14, 2026	66	66	66	70	62	21,662
April 13, 2026	66	66	66	70	65.3	15,719
April 10, 2026	64.5	64.5	64.5	67	62	9,326
April 09, 2026	64.5	64.5	64.5	67	64.5	10,870
April 08, 2026	64.5	64.5	64.5	64.5	62	18
April 07, 2026	64.5	64.5	64.5	67	62.5	16,503
April 02, 2026	64.5	66	66	66	64.1	45,000
April 01, 2026	67.5	65	65	67.5	63	20,128
March 31, 2026	68.5	68.5	68.5	72	65	24,198
March 30, 2026	68.5	68.5	68.5	68.71	65	3,099
March 27, 2026	68.5	68.5	68.5	69.41	65.25	18,868
March 26, 2026	68.5	68.5	68.5	70.15	68.5	15,000
March 25, 2026	66.5	66.5	66.5	67.45	66.5	10,000
March 24, 2026	66.5	62.5	62.5	67.45	62.5	810
March 23, 2026	66.5	68	68	70	66.5	9,227
March 20, 2026	68.5	70	67.5	72	65	8,102
March 19, 2026	69.5	68.5	68.5	72	66.34	18,363
March 18, 2026	72	69.5	69.5	75	69	12,622
March 17, 2026	72	72	72	75	69	20
March 16, 2026	72	73.49	72	75	72	30,004
March 13, 2026	72	72	72	72	70.13	17,500
March 12, 2026	72	72	72	72	70.25	4,900
March 11, 2026	70	72	72	72	70	25,500
March 10, 2026	72	72	72	72	70.13	2,532
March 09, 2026	72	72	72	75	69.5	2,077
March 06, 2026	72	72	72	75	72	21
March 05, 2026	72	72	72	72	71.4	21,400
March 04, 2026	72	72	72	75	69.66	15,097