Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 63.50
0.00 (0.00%)
Jul 6, 2026, 1:29 PM GMT
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | - | -2.36% | 92 |
| 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 |
| 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 |