Immunocore Holdings plc - IMCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	36.83	36.41	36.41	37.16	35.66	267,057
September 09, 2025	36.21	36.59	36.59	36.92	35.33	213,200
September 08, 2025	37.51	36.64	36.64	38.2	36.35	236,400
September 05, 2025	35.33	37.2	37.2	37.2	35.33	638,437
September 04, 2025	35.54	35.26	35.26	35.95	34.6	362,636
September 03, 2025	32.35	35.27	35.27	35.52	32.35	517,000
September 02, 2025	32.33	32.26	32.26	33.22	31.9	238,128
August 29, 2025	32.48	32.22	32.22	32.84	31.85	210,634
August 28, 2025	32.63	32.24	32.24	32.67	31.98	243,200
August 27, 2025	32.42	32.65	32.65	33.08	32.42	202,400
August 26, 2025	32.6	32.61	32.61	32.95	32.16	187,200
August 25, 2025	33	32.59	32.59	33.32	32.39	226,423
August 22, 2025	32.89	32.93	32.93	33.62	32.65	289,500
August 21, 2025	32.35	32.67	32.67	33.1	32.07	382,300
August 20, 2025	32.3	32.49	32.49	33.2	32.17	473,405
August 19, 2025	32.29	32.34	32.34	33.03	31.37	216,000
August 18, 2025	33.09	32.31	32.31	33.27	31.85	193,933
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

Immunocore Holdings plc (IMCR) NASDAQ