Immunocore Holdings plc - IMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	33.15	32.88	32.88	33.8	32.71	180,200
August 14, 2025	32.91	33.06	33.06	33.3	32.1	373,800
August 13, 2025	32.1	33	33	33.73	31.71	303,147
August 12, 2025	32.1	31.87	31.87	32.33	31.04	429,512
August 11, 2025	32.18	31.89	31.89	32.24	31.02	276,200
August 08, 2025	32.16	31.97	31.97	33	31.29	386,413
August 07, 2025	32.15	31.93	31.93	33.13	31.24	593,100
August 06, 2025	32.17	32.1	32.1	32.62	30.99	584,804
August 05, 2025	32.63	32.5	32.5	32.97	32.26	165,149
August 04, 2025	32.83	32.53	32.53	33.49	32.17	178,800
August 01, 2025	32.48	32.99	32.99	33.46	32.01	386,223
July 31, 2025	33.31	32.77	32.77	33.95	32	267,700
July 30, 2025	33.89	33.5	33.5	34.61	33.03	312,400
July 29, 2025	34	33.91	33.91	36.14	33.59	441,873
July 28, 2025	35.04	33.94	33.94	36.2	33.36	202,351
July 25, 2025	35.38	35.17	35.17	35.66	34.74	217,800
July 24, 2025	36	35.27	35.27	36.31	34.88	127,201
July 23, 2025	37.61	36.05	36.05	37.61	36.03	533,022
July 22, 2025	36.93	37.15	37.15	37.63	36.63	324,597
July 21, 2025	36.79	36.93	36.93	37.33	36.19	232,500
July 18, 2025	36.04	36.31	36.31	36.94	35.83	210,700
July 17, 2025	35.56	36.21	36.21	36.36	35.3	120,120
July 16, 2025	35.4	35.74	35.74	35.96	35.17	157,445
July 15, 2025	35.26	35.15	35.15	35.64	34.68	176,000
July 14, 2025	35.02	35.3	35.3	35.69	34.49	171,700
July 11, 2025	35.28	35.02	35.02	35.28	34.45	178,526
July 10, 2025	34.15	35.45	35.45	35.75	33.91	532,700
July 09, 2025	33.49	34.58	34.58	35.11	33.03	311,307
July 08, 2025	32.64	33.28	33.28	33.39	32.3	182,100
July 07, 2025	33.17	32.41	32.41	33.35	32.2	224,500
July 03, 2025	32.72	33.02	33.02	33.06	32.6	121,200
July 02, 2025	33	32.75	32.75	33.95	32.49	456,200
July 01, 2025	31.55	32.84	32.84	33.72	31.37	428,947
June 30, 2025	31.13	31.38	31.38	31.78	30.76	296,060
June 27, 2025	32.1	31.12	31.12	32.49	30.86	208,900
June 26, 2025	32.02	32.02	32.02	32.55	31.97	223,500
June 25, 2025	32.02	32.01	32.01	32.35	30.83	356,000
June 24, 2025	31.15	32.01	32.01	32.06	30.93	788,635
June 23, 2025	31.28	31.12	31.12	31.99	30.8	325,800
June 20, 2025	31.9	31.34	31.34	32.28	31.28	339,675
June 18, 2025	32.35	31.7	31.7	32.86	31.5	444,801
June 17, 2025	32.79	32.36	32.36	33.5	31.52	438,333
June 16, 2025	34.68	32.91	32.91	34.68	32.57	410,600
June 13, 2025	35.36	34.68	34.68	36.01	34.28	435,500
June 12, 2025	35.5	35.63	35.63	36.85	35	1.07M
June 11, 2025	36.2	35.56	35.56	37.1	35.51	508,412
June 10, 2025	36.31	35.93	35.93	37.56	35.1	509,300
June 09, 2025	37.25	36.07	36.07	37.46	35.38	777,933
June 06, 2025	37.82	37.25	37.25	38.6	37.08	549,600
June 05, 2025	37.81	38.02	38.02	38.29	37.12	202,000
June 04, 2025	38.5	37.7	37.7	39.33	37.55	328,813
June 03, 2025	38.5	38.64	38.64	39.05	37.95	433,129
June 02, 2025	37.03	38.65	38.65	39.28	36.65	996,261
May 30, 2025	34.86	36.6	36.6	36.97	34.35	817,300
May 29, 2025	31.84	35.04	35.04	35.08	31.34	1.07M
May 28, 2025	32.55	31.49	31.49	33	31.14	1.05M
May 27, 2025	33.11	32.04	32.04	33.3	31.99	787,427
May 23, 2025	30.88	31.16	31.16	31.33	28.79	98,828
May 22, 2025	31.56	31.21	31.21	31.75	31.1	100,819
May 21, 2025	32.45	31.66	31.66	32.99	31.03	275,600

Immunocore Holdings plc (IMCR) NASDAQ