Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 70.00
+4.00 (6.06%)
May 26, 2026, 10:18 AM GMT
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 21, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 2,087 |
| May 20, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 22,363 |
| May 19, 2026 | 66.00 | 68.00 | 65.75 | 66.00 | 66.00 | - | 4,090 |
| May 18, 2026 | 62.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 241,687 |
| May 15, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 45,016 |
| May 14, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 1,246 |
| May 13, 2026 | 66.00 | 70.00 | 68.78 | 66.00 | 66.00 | - | 1,561 |
| May 12, 2026 | 66.00 | 68.33 | 63.57 | 66.00 | 66.00 | - | 12,244 |
| May 11, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 13,046 |
| May 8, 2026 | 66.00 | 68.87 | 66.00 | 66.00 | 66.00 | - | 15,000 |
| May 7, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 10,939 |
| May 6, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| May 5, 2026 | 66.00 | 70.00 | 70.00 | 66.00 | 66.00 | - | 500 |
| May 1, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 3,200 |
| Apr 30, 2026 | 66.00 | 66.00 | 63.21 | 66.00 | 66.00 | - | 786 |
| Apr 29, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 6,490 |
| Apr 28, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 10,299 |
| Apr 27, 2026 | 66.00 | 70.00 | 62.81 | 66.00 | 66.00 | - | 11,328 |
| Apr 24, 2026 | 66.00 | 70.00 | 62.55 | 66.00 | 66.00 | - | 74,095 |
| Apr 23, 2026 | 66.00 | 70.00 | 63.50 | 66.00 | 66.00 | - | 12,630 |
| Apr 22, 2026 | 66.00 | 70.00 | 67.45 | 66.00 | 66.00 | - | 520 |
| Apr 21, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 1,543 |
| Apr 20, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 456 |
| Apr 17, 2026 | 66.00 | 68.28 | 68.28 | 66.00 | 66.00 | - | 29,281 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 15, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 15,896 |
| Apr 14, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 21,661 |
| Apr 13, 2026 | 66.00 | 70.00 | 65.30 | 66.00 | 66.00 | 2.33% | 15,719 |
| Apr 10, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 9,326 |
| Apr 9, 2026 | 64.50 | 67.00 | 66.00 | 64.50 | 64.50 | - | 10,870 |
| Apr 8, 2026 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | - | 9 |
| Apr 7, 2026 | 64.50 | 67.00 | 62.50 | 64.50 | 64.50 | -2.27% | 16,503 |
| Apr 2, 2026 | 64.50 | 66.00 | 64.10 | 66.00 | 66.00 | 1.54% | 35,000 |
| Apr 1, 2026 | 67.50 | 66.00 | 63.00 | 65.00 | 65.00 | -5.11% | 20,064 |
| Mar 31, 2026 | 68.50 | 72.00 | 65.00 | 68.50 | 68.50 | - | 53,139 |
| Mar 30, 2026 | 68.50 | 68.71 | 65.00 | 68.50 | 68.50 | - | 3,098 |
| Mar 27, 2026 | 68.50 | 69.41 | 65.25 | 68.50 | 68.50 | - | 13,868 |
| Mar 26, 2026 | 68.50 | 70.15 | 66.56 | 68.50 | 68.50 | 3.01% | 15,000 |
| 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 |