Arecor Therapeutics plc (AIM:AREC)
London · Delayed Price · Currency is GBP · Price in GBX 77.00
+3.00 (4.05%)
Sep 4, 2026, 3:29 PM GMT
Arecor Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 74.00 | 77.00 | 74.96 | 76.50 | 76.50 | 3.38% | 14,817 |
| Sep 3, 2026 | 74.00 | 74.80 | 73.00 | 74.00 | 74.00 | - | 8,450 |
| Sep 2, 2026 | 74.80 | 74.80 | 73.61 | 74.00 | 74.00 | - | 1,507 |
| Sep 1, 2026 | 74.00 | 74.80 | 73.51 | 74.00 | 74.00 | - | 42,296 |
| Aug 28, 2026 | 68.50 | 74.50 | 68.23 | 74.00 | 74.00 | 8.03% | 75,524 |
| Aug 27, 2026 | 66.00 | 70.00 | 65.00 | 68.50 | 68.50 | 3.79% | 34,553 |
| Aug 26, 2026 | 66.00 | 67.00 | 65.61 | 66.00 | 66.00 | - | 9,469 |
| Aug 25, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | - | 2,650 |
| Aug 24, 2026 | 66.00 | 65.61 | 65.00 | 66.00 | 66.00 | - | 3,797 |
| Aug 21, 2026 | 64.50 | 66.90 | 66.90 | 66.00 | 66.00 | 3.94% | 1,494 |
| Aug 20, 2026 | 62.50 | 67.00 | 62.84 | 63.50 | 63.50 | 4.10% | 16,721 |
| Aug 19, 2026 | 61.00 | 66.89 | 57.00 | 61.00 | 61.00 | - | 18,116 |
| Aug 18, 2026 | 61.00 | 65.00 | 62.00 | 61.00 | 61.00 | - | 294,010 |
| Aug 17, 2026 | 61.00 | 65.00 | 65.00 | 61.00 | 61.00 | 2.52% | 332 |
| Aug 14, 2026 | 59.50 | 64.80 | 61.44 | 59.50 | 59.50 | - | 95,461 |
| Aug 13, 2026 | 62.50 | 65.00 | 60.00 | 59.50 | 59.50 | - | 77,968 |
| Aug 12, 2026 | 59.50 | 62.00 | 60.55 | 59.50 | 59.50 | - | 2,048 |
| Aug 11, 2026 | 58.50 | 62.00 | 62.00 | 59.50 | 59.50 | 1.71% | 19,000 |
| Aug 10, 2026 | 57.50 | 60.89 | 56.20 | 58.50 | 58.50 | 1.74% | 69,400 |
| Aug 7, 2026 | 57.50 | 60.00 | 55.27 | 57.50 | 57.50 | - | 3,327 |
| Aug 6, 2026 | 58.50 | 59.18 | 56.00 | 57.50 | 57.50 | -4.17% | 73,844 |
| Aug 5, 2026 | 61.00 | 61.00 | 58.15 | 60.00 | 60.00 | -1.64% | 55,647 |
| Aug 4, 2026 | 61.50 | 62.00 | 60.00 | 61.00 | 61.00 | -0.81% | 36,500 |
| Aug 3, 2026 | 61.50 | 63.00 | 60.20 | 61.50 | 61.50 | 0.82% | 8,474 |
| Jul 31, 2026 | 63.50 | 63.00 | 60.12 | 61.00 | 61.00 | -3.94% | 43,483 |
| Jul 30, 2026 | 63.50 | 62.06 | 62.06 | 63.50 | 63.50 | - | 1,198 |
| Jul 29, 2026 | 63.50 | 65.00 | 62.06 | 63.50 | 63.50 | - | 602 |
| Jul 28, 2026 | 63.50 | 65.00 | 61.35 | 63.50 | 63.50 | - | 18,046 |
| Jul 27, 2026 | 63.50 | 63.13 | 62.06 | 63.50 | 63.50 | - | 2,563 |
| 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 | 63.50 | 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 |