Immunocore Holdings plc - IMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.5	32.3	32.3	32.93	31.84	284,357
January 12, 2026	33	32.64	32.64	33.81	32.3	414,700
January 09, 2026	33.53	33	33	33.95	32.84	317,343
January 08, 2026	34.35	33.05	33.05	34.61	32.67	344,208
January 07, 2026	34.87	33.79	33.79	35.78	33.64	310,037
January 06, 2026	32.5	32.85	32.85	33.68	32.5	511,037
January 05, 2026	33.7	32.75	32.75	34.42	32.7	536,300
January 02, 2026	34.63	33.78	33.78	34.97	33.17	239,899
December 31, 2025	34.16	34.71	34.71	34.92	34.02	387,000
December 30, 2025	35.19	34.1	34.1	35.48	34	332,400
December 29, 2025	36.05	35.36	35.36	36.64	34.77	326,300
December 26, 2025	36.48	36.13	36.13	36.58	36.07	104,585
December 24, 2025	36.4	36.57	36.57	37.25	35.51	120,648
December 23, 2025	36.26	36.19	36.19	36.67	35.49	263,575
December 22, 2025	35.83	35.98	35.98	37.17	35.41	465,700
December 19, 2025	36.13	36.01	36.01	37.1	35.59	400,000
December 18, 2025	35.73	35.9	35.9	36.87	35.22	132,500
December 17, 2025	36.06	35.82	35.82	36.52	35.4	155,719
December 16, 2025	35.96	36.21	36.21	36.9	35.73	211,243
December 15, 2025	37.21	36.02	36.02	38.4	35.52	205,411
December 12, 2025	35.99	36.8	36.8	36.94	35.48	441,305
December 11, 2025	36.26	35.8	35.8	36.65	35.44	269,212
December 10, 2025	36.74	36.03	36.03	37.41	35.35	262,200
December 09, 2025	38.01	36.64	36.64	38.55	36.54	537,300
December 08, 2025	38.78	38.11	38.11	39.72	37.84	154,433
December 05, 2025	40.07	38.78	38.78	40.71	38.46	240,300
December 04, 2025	37.72	40.22	40.22	40.43	37.61	367,945
December 03, 2025	36.09	37.88	37.88	38.25	36.09	253,900
December 02, 2025	37.38	36.17	36.17	37.81	35.81	186,600
December 01, 2025	39.01	37.59	37.59	39.12	37.26	304,700
November 28, 2025	40	39.5	39.5	40.53	39.13	133,880
November 26, 2025	40.05	40.13	40.13	40.49	39.5	454,500
November 25, 2025	38.98	39.87	39.87	40.21	38.76	700,344
November 24, 2025	39.46	38.69	38.69	40.17	38.48	305,483
November 21, 2025	38.95	39.35	39.35	39.78	38.23	404,400
November 20, 2025	39.13	39.01	39.01	40.07	38.69	785,600
November 19, 2025	37.9	38.65	38.65	39.07	37.64	354,548
November 18, 2025	36.6	38.06	38.06	38.17	36.15	236,039
November 17, 2025	35.86	36.57	36.57	37.39	35.86	184,972
November 14, 2025	35.11	35.95	35.95	36.69	34.8	178,300
November 13, 2025	35	35.37	35.37	36.39	34.3	223,200
November 12, 2025	35	35.29	35.29	35.64	34.96	136,144
November 11, 2025	35	35.2	35.2	36	34.88	219,010
November 10, 2025	33.94	35	35	35.48	33.94	329,734
November 07, 2025	31.67	33.5	33.5	33.53	31.48	334,079
November 06, 2025	31.08	31.6	31.6	31.75	30.5	303,804
November 05, 2025	31.85	30.8	30.8	32.22	30.54	368,500
November 04, 2025	31.96	31.91	31.91	32.5	31.33	169,500
November 03, 2025	33.01	32.38	32.38	34.5	31.43	360,403
October 31, 2025	32.68	33.09	33.09	33.15	32.14	280,316
October 30, 2025	32.87	32.19	32.19	33.5	32.09	131,097
October 29, 2025	33.52	32.85	32.85	33.91	32.84	293,700
October 28, 2025	33.5	33.75	33.75	34.15	33.22	109,657
October 27, 2025	33.48	33.46	33.46	34.18	32.77	148,200
October 24, 2025	31.91	33.1	33.1	33.44	31.5	248,300
October 23, 2025	32.51	31.6	31.6	33.93	31.36	929,900
October 22, 2025	33.39	32.51	32.51	33.77	31.52	345,145
October 21, 2025	34.11	33.57	33.57	34.11	33.35	212,300
October 20, 2025	33.56	33.94	33.94	33.99	33.04	203,200
October 17, 2025	33.69	33.56	33.56	34.22	33.15	243,200

Immunocore Holdings plc (IMCR) NASDAQ