Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 66.50
+4.00 (6.40%)
At close: Mar 25, 2026
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 66.50 | 67.45 | 67.45 | 66.50 | 66.50 | 6.40% | 5,000 |
| Mar 24, 2026 | 66.50 | 67.45 | 62.50 | 62.50 | 62.50 | -8.09% | 810 |
| Mar 23, 2026 | 66.50 | 70.00 | 68.00 | 68.00 | 68.00 | 0.74% | 9,227 |
| Mar 20, 2026 | 68.50 | 72.00 | 65.00 | 67.50 | 67.50 | -1.46% | 8,087 |
| Mar 19, 2026 | 69.50 | 72.00 | 66.34 | 68.50 | 68.50 | -1.44% | 17,228 |
| Mar 18, 2026 | 72.00 | 75.00 | 69.00 | 69.50 | 69.50 | -3.47% | 12,620 |
| Mar 17, 2026 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | - | 19 |
| Mar 16, 2026 | 72.00 | 75.00 | 72.50 | 72.00 | 72.00 | - | 30,003 |
| Mar 13, 2026 | 72.00 | 72.00 | 70.13 | 72.00 | 72.00 | - | 12,500 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.25 | 72.00 | 72.00 | - | 4,350 |
| Mar 11, 2026 | 70.00 | 72.00 | 70.88 | 72.00 | 72.00 | - | 15,500 |
| Mar 10, 2026 | 72.00 | 70.13 | 70.13 | 72.00 | 72.00 | - | 2,532 |
| Mar 9, 2026 | 72.00 | 75.00 | 69.50 | 72.00 | 72.00 | - | 2,077 |
| Mar 6, 2026 | 72.00 | 75.00 | 75.00 | 72.00 | 72.00 | - | 20 |
| Mar 5, 2026 | 72.00 | 71.40 | 71.40 | 72.00 | 72.00 | - | 11,400 |
| Mar 4, 2026 | 72.00 | 75.00 | 69.66 | 72.00 | 72.00 | - | 15,097 |
| Mar 3, 2026 | 72.50 | 75.00 | 70.00 | 72.00 | 72.00 | -0.69% | 61,179 |
| Mar 2, 2026 | 72.50 | 75.00 | 70.70 | 72.50 | 72.50 | - | 4,035 |
| Feb 27, 2026 | 72.50 | 75.00 | 69.50 | 72.50 | 72.50 | - | 7,109 |
| Feb 26, 2026 | 72.50 | 75.00 | 71.00 | 72.50 | 72.50 | - | 7,654 |
| Feb 25, 2026 | 72.50 | 75.00 | 70.27 | 72.50 | 72.50 | - | 20,764 |
| Feb 24, 2026 | 72.50 | 71.75 | 71.75 | 72.50 | 72.50 | - | 1 |
| Feb 23, 2026 | 72.50 | 75.00 | 70.60 | 72.50 | 72.50 | - | 43,628 |
| Feb 20, 2026 | 72.50 | 73.25 | 70.55 | 72.50 | 72.50 | - | 3,957 |
| Feb 19, 2026 | 72.50 | 73.25 | 73.25 | 72.50 | 72.50 | - | 500 |
| Feb 18, 2026 | 72.50 | 73.49 | 71.58 | 72.50 | 72.50 | - | 13,440 |
| Feb 17, 2026 | 72.50 | 71.56 | 70.10 | 72.50 | 72.50 | - | 4,111 |
| Feb 16, 2026 | 72.50 | 75.00 | 73.89 | 72.50 | 72.50 | - | 5,004 |
| Feb 13, 2026 | 74.00 | 78.00 | 70.00 | 72.50 | 72.50 | -2.03% | 20,957 |
| Feb 12, 2026 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 128 |
| Feb 11, 2026 | 74.00 | 76.33 | 71.28 | 74.00 | 74.00 | -2.63% | 12,920 |
| Feb 10, 2026 | 77.50 | 77.25 | 73.22 | 76.00 | 76.00 | -1.94% | 51,620 |
| Feb 9, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | - | 30,596 |
| Feb 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 5,947 |
| Feb 5, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 15,945 |
| Feb 4, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 1,160 |
| Feb 3, 2026 | 80.00 | 85.00 | 75.50 | 80.00 | 80.00 | - | 30,859 |
| Feb 2, 2026 | 80.00 | 85.00 | 76.00 | 80.00 | 80.00 | -1.84% | 127 |
| Jan 30, 2026 | 82.50 | 80.77 | 78.25 | 81.50 | 81.50 | -1.21% | 3,671 |
| Jan 29, 2026 | 82.50 | 85.00 | 80.10 | 82.50 | 82.50 | - | 1,675 |
| Jan 28, 2026 | 82.50 | 81.89 | 81.87 | 82.50 | 82.50 | - | 10,105 |
| Jan 27, 2026 | 82.50 | 85.00 | 80.25 | 82.50 | 82.50 | - | 19,094 |
| Jan 26, 2026 | 82.50 | 82.33 | 80.00 | 82.50 | 82.50 | - | 15,790 |
| Jan 23, 2026 | 82.50 | 85.00 | 78.50 | 82.50 | 82.50 | - | 26,275 |
| Jan 22, 2026 | 82.50 | 83.50 | 81.00 | 82.50 | 82.50 | - | 18,336 |
| Jan 21, 2026 | 82.50 | 83.59 | 83.59 | 82.50 | 82.50 | - | 413 |
| Jan 20, 2026 | 82.50 | 83.70 | 83.70 | 82.50 | 82.50 | - | 36 |
| Jan 19, 2026 | 82.50 | 85.00 | 81.50 | 82.50 | 82.50 | - | 13,943 |
| Jan 16, 2026 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | - | 2,314 |
| Jan 15, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 120 |