Immunocore Holdings plc - IMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	34.5	33.53	33.53	34.9	33.3	168,100
October 15, 2025	31.8	34.39	34.39	34.51	31.8	370,022
October 14, 2025	32.07	31.72	31.72	32.25	31.37	321,000
October 13, 2025	32.56	32.35	32.35	33.25	31.95	423,235
October 10, 2025	33.74	32.4	32.4	34.16	31.74	626,300
October 09, 2025	33.89	33.76	33.76	34.68	33.56	324,563
October 08, 2025	34.26	33.99	33.99	35.03	33.93	309,300
October 07, 2025	34.25	34.22	34.28	34.54	33.79	278,542
October 06, 2025	34.28	34.01	34.01	35.08	33.88	318,532
October 03, 2025	34.99	34.21	34.21	35.5	34.09	401,802
October 02, 2025	35.75	35.29	35.29	37	35.1	278,818
October 01, 2025	36.25	35.93	35.93	36.96	35.61	353,800
September 30, 2025	34.37	36.33	36.33	36.72	34.08	493,100
September 29, 2025	34.06	34.34	34.34	34.75	33.9	309,603
September 26, 2025	34.19	34.02	34.02	35	33.96	366,426
September 25, 2025	34.07	34.08	34.08	34.34	33.5	357,600
September 24, 2025	34.6	34.27	34.27	35.97	33.82	351,800
September 23, 2025	33.24	34.42	34.42	34.58	33.05	295,500
September 22, 2025	32.76	33.25	33.25	34	32.5	135,836
September 19, 2025	33.83	32.6	32.6	34.13	32.47	161,930
September 18, 2025	33.42	33.42	33.42	34.42	32.4	297,645
September 17, 2025	33.58	33.42	33.42	34.47	33.1	553,928
September 16, 2025	34.36	33.81	33.81	35.09	33.64	174,200
September 15, 2025	35.01	34.42	34.42	35.45	34.18	137,100
September 12, 2025	36.52	35.24	35.24	36.76	35.21	184,800
September 11, 2025	36.28	36.57	36.57	36.65	35.91	162,242

Immunocore Holdings plc (IMCR) NASDAQ