Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 81.40
+1.40 (1.75%)
Dec 12, 2025, 4:12 PM GMT+1
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 81.50 | 81.50 | 81.40 | 81.40 | - | 1.75% | 12,271 |
| Dec 11, 2025 | 80.50 | 80.90 | 76.56 | 80.00 | 80.00 | -0.62% | 46,027 |
| Dec 10, 2025 | 80.50 | 81.50 | 80.00 | 80.50 | 80.50 | - | 104,734 |
| Dec 9, 2025 | 79.50 | 82.65 | 76.00 | 80.50 | 80.50 | 1.90% | 115,411 |
| Dec 8, 2025 | 74.00 | 80.00 | 76.13 | 79.00 | 79.00 | 6.76% | 52,790 |
| Dec 5, 2025 | 74.00 | 78.00 | 77.40 | 74.00 | 74.00 | - | 11,876 |
| Dec 4, 2025 | 74.00 | 77.60 | 76.44 | 74.00 | 74.00 | - | 10,979 |
| Dec 3, 2025 | 72.50 | 76.44 | 70.00 | 74.00 | 74.00 | 2.07% | 16,988 |
| Dec 2, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 15,468 |
| Dec 1, 2025 | 72.50 | 71.83 | 71.83 | 72.50 | 72.50 | - | 6,956 |
| Nov 28, 2025 | 71.50 | 72.00 | 70.00 | 72.50 | 72.50 | 1.40% | 21,769 |
| Nov 27, 2025 | 74.00 | 72.80 | 69.05 | 71.50 | 71.50 | -3.38% | 21,737 |
| Nov 26, 2025 | 74.00 | 72.90 | 70.00 | 74.00 | 74.00 | - | 15,393 |
| Nov 25, 2025 | 74.00 | 78.00 | 70.55 | 74.00 | 74.00 | - | 20,440 |
| Nov 24, 2025 | 74.00 | 78.00 | 71.00 | 74.00 | 74.00 | - | 113,916 |
| Nov 21, 2025 | 74.00 | 75.00 | 70.00 | 74.00 | 74.00 | - | 55,272 |
| Nov 20, 2025 | 74.00 | 75.00 | 74.90 | 74.00 | 74.00 | - | 26,086 |
| Nov 19, 2025 | 74.00 | 75.40 | 72.00 | 74.00 | 74.00 | - | 22,029 |
| Nov 18, 2025 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 144,485 |
| Nov 17, 2025 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 18,039 |
| Nov 14, 2025 | 74.00 | 78.00 | 73.05 | 74.00 | 74.00 | - | 6,016 |
| Nov 13, 2025 | 74.00 | 76.00 | 75.00 | 74.00 | 74.00 | - | 146,569 |
| Nov 12, 2025 | 74.00 | 77.00 | 70.00 | 74.00 | 74.00 | - | 130,107 |
| Nov 11, 2025 | 74.00 | 78.00 | 72.50 | 74.00 | 74.00 | -2.63% | 13,926 |
| Nov 10, 2025 | 72.50 | 78.00 | 70.60 | 76.00 | 76.00 | 1.33% | 112,466 |
| Nov 7, 2025 | 72.50 | 75.00 | 73.00 | 75.00 | 75.00 | 3.45% | 127,599 |
| Nov 6, 2025 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | - | 1,000 |
| Nov 5, 2025 | 72.50 | 72.90 | 72.25 | 72.50 | 72.50 | - | 34,525 |
| Nov 4, 2025 | 72.50 | 75.00 | 70.10 | 72.50 | 72.50 | 1.40% | 44,460 |
| Nov 3, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 13 |
| Oct 31, 2025 | 71.50 | 75.00 | 68.70 | 71.50 | 71.50 | - | 7,711 |
| Oct 30, 2025 | 71.50 | 71.75 | 71.75 | 71.50 | 71.50 | - | 2,770 |
| Oct 29, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 2,285 |
| Oct 28, 2025 | 71.50 | 75.00 | 68.67 | 71.50 | 71.50 | - | 15,898 |
| Oct 27, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 21,178 |
| Oct 24, 2025 | 71.50 | 72.00 | 70.10 | 71.50 | 71.50 | - | 35,393 |
| Oct 23, 2025 | 71.50 | 70.45 | 70.20 | 71.50 | 71.50 | - | 10,105 |
| 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 | - | 31,132 |
| Oct 17, 2025 | 77.50 | 80.00 | 70.00 | 72.50 | 72.50 | -6.45% | 17,054 |
| Oct 16, 2025 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 1 |
| Oct 15, 2025 | 77.50 | 80.00 | 75.11 | 77.50 | 77.50 | - | 13,082 |
| 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 | - | 10,013 |
| Oct 10, 2025 | 77.50 | 80.00 | 78.00 | 77.50 | 77.50 | - | 3,068 |
| Oct 9, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 25,836 |
| Oct 8, 2025 | 77.50 | 79.65 | 75.27 | 77.50 | 77.50 | - | 56,400 |
| Oct 7, 2025 | 80.50 | 83.00 | 76.00 | 77.50 | 77.50 | -7.74% | 48,946 |
| Oct 6, 2025 | 84.00 | 88.00 | 78.00 | 84.00 | 84.00 | - | 105,068 |