Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 77.50
-6.50 (-7.74%)
Oct 7, 2025, 3:16 PM GMT+1
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |