Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 63.13
-0.38 (-0.59%)
Jul 24, 2026, 10:57 AM GMT
Arecor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 63.50 | 65.00 | 63.13 | 63.50 | 63.50 | - | 1,138 |
| Jul 23, 2026 | 63.50 | 65.00 | 63.13 | 63.50 | 63.50 | - | 405 |
| Jul 22, 2026 | 63.50 | 65.00 | 65.00 | 63.50 | 63.50 | - | 2 |
| Jul 21, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 20, 2026 | 63.50 | 65.00 | 61.50 | 63.50 | 63.50 | - | 18,344 |
| Jul 17, 2026 | 63.50 | 64.49 | 64.49 | 63.50 | 63.50 | - | 10,699 |
| Jul 16, 2026 | 63.50 | 64.94 | 64.94 | 63.50 | 63.50 | - | 1,000 |
| Jul 15, 2026 | 65.00 | 65.00 | 63.26 | 63.50 | 63.50 | - | 1,002 |
| Jul 14, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 13, 2026 | 63.50 | 65.00 | 63.20 | 63.50 | 63.50 | - | 5,698 |
| Jul 10, 2026 | 63.50 | 64.94 | 63.20 | 63.50 | 63.50 | - | 844 |
| Jul 9, 2026 | 63.50 | 63.20 | 63.20 | 63.50 | 63.50 | - | 3,000 |
| Jul 8, 2026 | 63.50 | 64.00 | 62.00 | 63.50 | 63.50 | - | 14,011 |
| Jul 7, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 6, 2026 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 4,290 |
| Jul 3, 2026 | 63.50 | 62.00 | 62.00 | 63.50 | 63.50 | - | 46 |
| Jul 2, 2026 | 63.50 | 62.35 | 62.00 | 63.50 | 63.50 | - | 2,814 |
| Jul 1, 2026 | 62.50 | 65.00 | 60.00 | 63.50 | 63.50 | 1.60% | 28,978 |
| Jun 30, 2026 | 62.50 | 63.19 | 63.19 | 62.50 | 62.50 | - | 3,956 |
| Jun 29, 2026 | 62.50 | 61.25 | 61.25 | 62.50 | 62.50 | - | 1,048 |
| Jun 26, 2026 | 62.50 | 65.00 | 62.90 | 62.50 | 62.50 | - | 25,728 |
| Jun 25, 2026 | 62.50 | 62.90 | 60.00 | 62.50 | 62.50 | - | 10,461 |
| Jun 24, 2026 | 60.00 | 62.95 | 60.00 | 62.50 | 62.50 | - | 3,143 |
| Jun 23, 2026 | 62.50 | 65.00 | 60.37 | 62.50 | 62.50 | - | 698 |
| Jun 22, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 10,866 |
| Jun 19, 2026 | 62.50 | 61.00 | 60.95 | 62.50 | 62.50 | - | 6,112 |
| Jun 18, 2026 | 62.50 | 65.00 | 60.00 | 62.50 | 62.50 | - | 29,294 |
| Jun 17, 2026 | 62.50 | 63.50 | 63.50 | 62.50 | 62.50 | - | 5,391 |
| Jun 16, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Jun 15, 2026 | 62.50 | 65.00 | 60.37 | 62.50 | 62.50 | - | 20,568 |
| Jun 12, 2026 | 65.00 | 68.00 | 60.00 | 62.50 | 62.50 | -3.85% | 41,172 |
| Jun 11, 2026 | 69.00 | 70.00 | 62.00 | 65.00 | 65.00 | -5.80% | 63,437 |
| Jun 10, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 9, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - | - |
| Jun 8, 2026 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 38,903 |
| Jun 5, 2026 | 66.00 | 70.00 | 68.00 | 69.00 | 69.00 | 4.55% | 52,146 |
| Jun 4, 2026 | 66.00 | 68.00 | 68.00 | 66.00 | 66.00 | - | 15,955 |
| Jun 3, 2026 | 66.00 | 68.00 | 67.55 | 66.00 | 66.00 | - | 18,475 |
| Jun 2, 2026 | 66.00 | 70.00 | 65.57 | 66.00 | 66.00 | - | 42,941 |
| Jun 1, 2026 | 66.00 | 70.00 | 65.56 | 66.00 | 66.00 | - | 2,362 |
| May 29, 2026 | 66.00 | 68.00 | 65.91 | 66.00 | 66.00 | - | 27,020 |
| May 28, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 33,703 |
| May 27, 2026 | 66.00 | 70.00 | 67.99 | 66.00 | 66.00 | - | 6,969 |
| May 26, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 232 |
| 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 |