Immunocore Holdings plc - IMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33.23	32.68	32.68	33.31	32.12	453,400
February 19, 2026	32.52	33.17	33.17	33.41	31.69	392,220
February 18, 2026	32.5	32.51	32.51	33.23	32.03	466,500
February 17, 2026	32.29	32.38	32.38	32.98	31.89	207,205
February 13, 2026	32.1	32.28	32.28	33.77	31.81	280,204
February 12, 2026	32.93	31.79	31.79	33.75	31.65	224,514
February 11, 2026	32.7	32.93	32.93	33.53	32.3	324,900
February 10, 2026	33.26	32.82	32.82	33.8	32.5	164,905
February 09, 2026	31.98	33.26	33.26	33.42	31.34	287,400
February 06, 2026	31.31	31.98	31.98	32.93	30.76	499,800
February 05, 2026	31.41	30.92	30.92	31.94	30.6	1.14M
February 04, 2026	32.19	31.5	31.5	32.95	31.34	368,200
February 03, 2026	33.12	32.07	32.07	33.49	31.41	385,901
February 02, 2026	32.49	33.04	33.04	33.26	32.26	243,900
January 30, 2026	32.42	32.55	32.55	33.26	31.68	761,600
January 29, 2026	33.07	33	33	33.39	32.33	431,400
January 28, 2026	35.11	33.13	33.11	35.2	32.59	825,950
January 27, 2026	35.42	35.05	35.05	35.89	34.73	616,260
January 26, 2026	35.02	35.06	35.06	35.79	34.34	383,800
January 23, 2026	34.93	35.11	35.11	35.55	34.54	634,613
January 22, 2026	35.51	35.03	35.03	35.95	34.7	628,523
January 21, 2026	33.25	35.29	35.29	35.57	33.18	1.05M
January 20, 2026	33	33.33	33.33	34.01	33	394,900
January 16, 2026	33	33.35	33.35	33.92	32.99	588,222
January 15, 2026	33.14	32.75	32.75	33.51	32	536,447
January 14, 2026	32.22	33.13	33.13	34.71	32.21	479,643
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

Immunocore Holdings plc (IMCR) NASDAQ