Arecor Therapeutics plc (AIM:AREC)
London flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202575.0075.0068.0071.5068.25-4,480
Oct 28, 202571.5075.0068.6771.5071.50-24,195
Oct 27, 202571.5075.0068.0071.5071.50-35,077
Oct 24, 202571.5072.0070.1071.5071.50-35,393
Oct 23, 202571.5071.5070.2071.5071.50-17,210
Oct 22, 202571.5075.0066.5571.5071.505.15%2,071
Oct 21, 202572.5075.0066.7568.0068.00-6.21%25,123
Oct 20, 202572.5075.0070.0072.5072.50-37,711
Oct 17, 202577.5080.0070.0072.5072.50-6.45%22,055
Oct 16, 202577.5077.5075.0077.5077.50-2
Oct 15, 202577.5080.0075.1177.5077.50-15,045
Oct 14, 202577.5080.0075.0077.5077.50-22,687
Oct 13, 202577.5080.0075.0077.5077.50-13,013
Oct 10, 202577.5080.0077.5077.5077.50-3,068
Oct 9, 202577.5080.0075.0077.5077.50-39,503
Oct 8, 202577.5079.6575.2777.5077.50-68,000
Oct 7, 202580.5083.0076.0077.5077.50-7.74%63,946
Oct 6, 202584.0088.0045.2584.0084.00-118,069
Oct 3, 202586.5088.0080.0084.0084.00-2.89%34,298
Oct 2, 202586.5088.0086.4486.5086.50-21,090
Oct 1, 202586.5088.0085.0086.5086.50-9,485
Sep 30, 202586.5087.4086.5086.5086.50-11,550
Sep 29, 202586.5088.0085.0086.5086.50-24,125
Sep 26, 202586.5088.0085.0086.5086.50-22,847
Sep 25, 202589.75100.0085.0086.5086.5019.31%200,548
Sep 24, 202572.5076.5072.5072.5072.50-4,536
Sep 23, 202572.5075.0070.0072.5072.50-23,808
Sep 22, 202572.5073.0071.5072.5072.50-21,054
Sep 19, 202572.5075.0070.0072.5072.50-22,222
Sep 18, 202572.5075.0072.5072.5072.500.69%272
Sep 17, 202572.5072.5071.8172.0072.00-0.69%58,817
Sep 16, 202572.5075.0072.5072.5072.50-5,744
Sep 15, 202572.5074.3071.8572.5072.50-10,230
Sep 12, 202572.5075.0071.8572.5072.50-46,467
Sep 11, 202572.5074.6371.7572.5072.50-19,137
Sep 10, 202572.5075.0070.0072.5072.50-15,078
Sep 9, 202570.5074.6370.0072.5072.502.84%79,597
Sep 8, 202570.5071.5570.0070.5070.50-43,171
Sep 5, 202570.5072.0070.5070.5070.50-1,728
Sep 4, 202571.5072.0069.0570.5070.505.22%63,886
Sep 3, 202563.5067.0062.0067.0067.005.51%1,699,547
Sep 2, 202563.5063.5063.2863.5063.50-2,148
Sep 1, 202563.1463.5062.0063.5063.50-56,246
Aug 29, 202563.1465.0062.0063.5063.50-3,024
Aug 28, 202562.0563.5062.0063.5063.50-9,880
Aug 27, 202563.0063.5063.0063.5063.50-6,340
Aug 26, 202562.4163.5062.1063.5063.50-44,850
Aug 22, 202565.0065.0062.0063.5063.50-19,095
Aug 21, 202566.5066.5062.0063.5063.50-19,419
Aug 20, 202564.3764.3763.5063.5063.50-25,034