Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
+1.50 (2.36%)
Aug 29, 2025, 4:35 PM GMT+1
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 65.00 | 65.00 | 62.00 | 63.50 | 63.50 | - | 58,672 |
| Aug 18, 2025 | 64.55 | 64.55 | 63.00 | 63.50 | 63.50 | - | 16,698 |
| Aug 15, 2025 | 64.35 | 65.00 | 62.38 | 63.50 | 63.50 | - | 30,125 |
| Aug 14, 2025 | 65.00 | 65.00 | 63.14 | 63.50 | 63.50 | 0.79% | 23,849 |
| Aug 13, 2025 | 65.00 | 65.00 | 63.00 | 63.00 | 63.00 | -0.79% | 10,409 |
| Aug 12, 2025 | 63.40 | 63.50 | 62.10 | 63.50 | 63.50 | - | 12,574 |
| Aug 11, 2025 | 64.38 | 64.38 | 62.00 | 63.50 | 63.50 | - | 50,617 |
| Aug 8, 2025 | 59.89 | 64.70 | 58.00 | 63.50 | 63.50 | 7.63% | 139,360 |
| Aug 7, 2025 | 58.55 | 60.00 | 58.55 | 59.00 | 59.00 | - | 37,775 |
| Aug 6, 2025 | 59.89 | 59.89 | 58.55 | 59.00 | 59.00 | - | 37,045 |
| Aug 5, 2025 | 59.55 | 60.50 | 58.11 | 59.00 | 59.00 | 0.85% | 33,614 |
| Aug 4, 2025 | 57.40 | 60.00 | 57.40 | 58.50 | 58.50 | 2.63% | 115,405 |
| Aug 1, 2025 | 58.00 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 10,251 |
| Jul 31, 2025 | 56.33 | 57.75 | 56.33 | 56.50 | 56.50 | 0.89% | 57,101 |
| Jul 30, 2025 | 54.00 | 57.00 | 54.00 | 56.00 | 56.00 | 0.90% | 15,002 |
| Jul 29, 2025 | 54.15 | 56.00 | 54.15 | 55.50 | 55.50 | - | 22,100 |
| Jul 28, 2025 | 54.66 | 56.00 | 54.66 | 55.50 | 55.50 | - | 21,778 |
| Jul 25, 2025 | 54.00 | 56.88 | 54.00 | 55.50 | 55.50 | - | 11,291 |
| Jul 24, 2025 | 52.67 | 55.50 | 52.67 | 55.50 | 55.50 | 6.73% | 75,441 |
| Jul 23, 2025 | 52.20 | 53.00 | 52.00 | 52.00 | 52.00 | 0.97% | 11,760 |
| Jul 22, 2025 | 49.10 | 51.95 | 49.10 | 51.50 | 51.50 | 4.04% | 107,048 |
| Jul 21, 2025 | 48.02 | 49.65 | 48.02 | 49.50 | 49.50 | 1.02% | 34,388 |
| Jul 18, 2025 | 49.30 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,827 |
| Jul 17, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 37,921 |
| Jul 16, 2025 | 49.37 | 50.00 | 48.12 | 49.00 | 49.00 | - | 34,002 |
| Jul 15, 2025 | 47.00 | 49.37 | 47.00 | 49.00 | 49.00 | - | 1,212 |
| Jul 14, 2025 | 49.44 | 49.44 | 48.05 | 49.00 | 49.00 | 2.08% | 12,358 |
| Jul 11, 2025 | 48.40 | 48.64 | 48.00 | 48.00 | 48.00 | - | 33,474 |
| Jul 10, 2025 | 48.40 | 48.40 | 48.00 | 48.00 | 48.00 | 1.05% | 3,088 |
| Jul 9, 2025 | 48.40 | 48.40 | 47.50 | 47.50 | 47.50 | - | 1,446 |
| Jul 8, 2025 | 47.70 | 47.70 | 45.00 | 47.50 | 47.50 | 5.56% | 36,533 |
| Jul 7, 2025 | 44.75 | 46.87 | 44.00 | 45.00 | 45.00 | 1.12% | 156,977 |
| Jul 4, 2025 | 44.25 | 45.00 | 44.00 | 44.50 | 44.50 | 2.30% | 123,042 |
| Jul 3, 2025 | 43.17 | 43.50 | 43.17 | 43.50 | 43.50 | - | 25,000 |
| Jul 2, 2025 | 42.02 | 43.50 | 42.02 | 43.50 | 43.50 | - | 5,490 |
| Jul 1, 2025 | 42.00 | 45.00 | 42.00 | 43.50 | 43.50 | - | 2,646 |
| Jun 30, 2025 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | - | 4,704 |
| Jun 27, 2025 | 45.00 | 45.00 | 42.30 | 43.50 | 43.50 | - | 100 |
| Jun 26, 2025 | 42.00 | 43.50 | 42.00 | 43.50 | 43.50 | - | 2,223 |
| Jun 25, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | - | - |
| Jun 24, 2025 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | - | 1,000 |
| Jun 23, 2025 | 43.70 | 43.70 | 42.00 | 43.50 | 43.50 | - | 17,152 |
| Jun 20, 2025 | 42.30 | 43.50 | 42.30 | 43.50 | 43.50 | - | 5,253 |