Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 71.50
0.00 (0.00%)
Oct 29, 2025, 3:53 PM GMT+1
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 75.00 | 75.00 | 68.00 | 71.50 | 68.25 | - | 4,480 |
| Oct 28, 2025 | 71.50 | 75.00 | 68.67 | 71.50 | 71.50 | - | 24,195 |
| Oct 27, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 35,077 |
| Oct 24, 2025 | 71.50 | 72.00 | 70.10 | 71.50 | 71.50 | - | 35,393 |
| Oct 23, 2025 | 71.50 | 71.50 | 70.20 | 71.50 | 71.50 | - | 17,210 |
| Oct 22, 2025 | 71.50 | 75.00 | 66.55 | 71.50 | 71.50 | 5.15% | 2,071 |
| Oct 21, 2025 | 72.50 | 75.00 | 66.75 | 68.00 | 68.00 | -6.21% | 25,123 |
| Oct 20, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 37,711 |
| Oct 17, 2025 | 77.50 | 80.00 | 70.00 | 72.50 | 72.50 | -6.45% | 22,055 |
| Oct 16, 2025 | 77.50 | 77.50 | 75.00 | 77.50 | 77.50 | - | 2 |
| Oct 15, 2025 | 77.50 | 80.00 | 75.11 | 77.50 | 77.50 | - | 15,045 |
| Oct 14, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 22,687 |
| Oct 13, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 13,013 |
| Oct 10, 2025 | 77.50 | 80.00 | 77.50 | 77.50 | 77.50 | - | 3,068 |
| Oct 9, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 39,503 |
| Oct 8, 2025 | 77.50 | 79.65 | 75.27 | 77.50 | 77.50 | - | 68,000 |
| Oct 7, 2025 | 80.50 | 83.00 | 76.00 | 77.50 | 77.50 | -7.74% | 63,946 |
| Oct 6, 2025 | 84.00 | 88.00 | 45.25 | 84.00 | 84.00 | - | 118,069 |
| Oct 3, 2025 | 86.50 | 88.00 | 80.00 | 84.00 | 84.00 | -2.89% | 34,298 |
| Oct 2, 2025 | 86.50 | 88.00 | 86.44 | 86.50 | 86.50 | - | 21,090 |
| Oct 1, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 9,485 |
| Sep 30, 2025 | 86.50 | 87.40 | 86.50 | 86.50 | 86.50 | - | 11,550 |
| Sep 29, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 24,125 |
| Sep 26, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 22,847 |
| Sep 25, 2025 | 89.75 | 100.00 | 85.00 | 86.50 | 86.50 | 19.31% | 200,548 |
| Sep 24, 2025 | 72.50 | 76.50 | 72.50 | 72.50 | 72.50 | - | 4,536 |
| Sep 23, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 23,808 |
| Sep 22, 2025 | 72.50 | 73.00 | 71.50 | 72.50 | 72.50 | - | 21,054 |
| Sep 19, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 22,222 |
| Sep 18, 2025 | 72.50 | 75.00 | 72.50 | 72.50 | 72.50 | 0.69% | 272 |
| Sep 17, 2025 | 72.50 | 72.50 | 71.81 | 72.00 | 72.00 | -0.69% | 58,817 |
| Sep 16, 2025 | 72.50 | 75.00 | 72.50 | 72.50 | 72.50 | - | 5,744 |
| Sep 15, 2025 | 72.50 | 74.30 | 71.85 | 72.50 | 72.50 | - | 10,230 |
| Sep 12, 2025 | 72.50 | 75.00 | 71.85 | 72.50 | 72.50 | - | 46,467 |
| Sep 11, 2025 | 72.50 | 74.63 | 71.75 | 72.50 | 72.50 | - | 19,137 |
| Sep 10, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 15,078 |
| Sep 9, 2025 | 70.50 | 74.63 | 70.00 | 72.50 | 72.50 | 2.84% | 79,597 |
| Sep 8, 2025 | 70.50 | 71.55 | 70.00 | 70.50 | 70.50 | - | 43,171 |
| Sep 5, 2025 | 70.50 | 72.00 | 70.50 | 70.50 | 70.50 | - | 1,728 |
| Sep 4, 2025 | 71.50 | 72.00 | 69.05 | 70.50 | 70.50 | 5.22% | 63,886 |
| Sep 3, 2025 | 63.50 | 67.00 | 62.00 | 67.00 | 67.00 | 5.51% | 1,699,547 |
| Sep 2, 2025 | 63.50 | 63.50 | 63.28 | 63.50 | 63.50 | - | 2,148 |
| Sep 1, 2025 | 63.14 | 63.50 | 62.00 | 63.50 | 63.50 | - | 56,246 |
| Aug 29, 2025 | 63.14 | 65.00 | 62.00 | 63.50 | 63.50 | - | 3,024 |
| Aug 28, 2025 | 62.05 | 63.50 | 62.00 | 63.50 | 63.50 | - | 9,880 |
| Aug 27, 2025 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | - | 6,340 |
| Aug 26, 2025 | 62.41 | 63.50 | 62.10 | 63.50 | 63.50 | - | 44,850 |
| Aug 22, 2025 | 65.00 | 65.00 | 62.00 | 63.50 | 63.50 | - | 19,095 |
| Aug 21, 2025 | 66.50 | 66.50 | 62.00 | 63.50 | 63.50 | - | 19,419 |
| Aug 20, 2025 | 64.37 | 64.37 | 63.50 | 63.50 | 63.50 | - | 25,034 |