Immunocore Holdings plc (IMCR)

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	40.07	40.72	38.46	38.78	38.78	-3.57%	239,442
Dec 4, 2025	37.95	40.49	37.57	40.22	40.22	6.16%	374,490
Dec 3, 2025	36.09	38.25	36.09	37.88	37.88	4.73%	255,209
Dec 2, 2025	37.38	37.82	35.81	36.17	36.17	-3.78%	186,597
Dec 1, 2025	39.01	39.12	37.26	37.59	37.59	-4.84%	304,669
Nov 28, 2025	40.00	40.53	39.13	39.50	39.50	-1.57%	133,880
Nov 26, 2025	40.05	40.49	39.50	40.13	40.13	0.65%	454,490
Nov 25, 2025	38.98	40.21	38.76	39.87	39.87	3.05%	700,193
Nov 24, 2025	39.46	40.17	38.48	38.69	38.69	-1.68%	305,189
Nov 21, 2025	38.95	39.78	38.23	39.35	39.35	0.87%	404,192
Nov 20, 2025	39.13	40.07	38.69	39.01	39.01	0.93%	785,566
Nov 19, 2025	37.90	39.07	37.64	38.65	38.65	1.55%	354,548
Nov 18, 2025	36.60	38.17	36.15	38.06	38.06	4.07%	236,039
Nov 17, 2025	35.86	37.39	35.86	36.57	36.57	1.72%	184,972
Nov 14, 2025	35.11	36.69	34.80	35.95	35.95	1.64%	178,276
Nov 13, 2025	35.00	36.39	34.30	35.37	35.37	0.23%	223,172
Nov 12, 2025	35.00	35.64	34.96	35.29	35.29	0.26%	136,144
Nov 11, 2025	35.00	36.00	34.88	35.20	35.20	0.57%	219,010
Nov 10, 2025	33.94	35.48	33.94	35.00	35.00	4.48%	329,734
Nov 7, 2025	31.67	33.53	31.48	33.50	33.50	6.03%	334,079
Nov 6, 2025	31.08	31.75	30.50	31.60	31.60	2.58%	303,804
Nov 5, 2025	31.85	32.22	30.54	30.80	30.80	-3.48%	368,479
Nov 4, 2025	31.96	32.50	31.33	31.91	31.91	-1.45%	169,452
Nov 3, 2025	33.01	34.50	31.43	32.38	32.38	-2.15%	360,403
Oct 31, 2025	32.68	33.15	32.14	33.09	33.09	2.80%	280,316
Oct 30, 2025	32.87	33.50	32.05	32.19	32.19	-2.01%	136,892
Oct 29, 2025	33.52	33.91	32.84	32.85	32.85	-2.67%	293,663
Oct 28, 2025	33.50	34.15	33.22	33.75	33.75	0.87%	109,657
Oct 27, 2025	33.48	34.18	32.77	33.46	33.46	1.07%	148,180
Oct 24, 2025	31.91	33.44	31.50	33.11	33.11	4.76%	248,254
Oct 23, 2025	32.51	33.93	31.36	31.60	31.60	-2.80%	929,878
Oct 22, 2025	33.39	33.77	31.52	32.51	32.51	-3.16%	345,145
Oct 21, 2025	34.11	34.11	33.35	33.57	33.57	-1.09%	212,270
Oct 20, 2025	33.56	33.99	33.04	33.94	33.94	1.13%	203,158
Oct 17, 2025	33.69	34.22	33.15	33.56	33.56	0.09%	243,192
Oct 16, 2025	34.50	34.90	33.30	33.53	33.53	-2.50%	168,066
Oct 15, 2025	31.80	34.51	31.80	34.39	34.39	8.42%	370,022
Oct 14, 2025	32.07	32.25	31.37	31.72	31.72	-1.95%	320,990
Oct 13, 2025	32.56	33.25	31.95	32.35	32.35	-0.15%	423,235
Oct 10, 2025	33.74	34.16	31.74	32.40	32.40	-4.03%	626,271
Oct 9, 2025	33.89	34.68	33.56	33.76	33.76	-0.68%	324,563
Oct 8, 2025	34.26	35.03	33.93	33.99	33.99	-0.67%	309,267
Oct 7, 2025	34.25	34.54	33.79	34.22	34.22	0.62%	282,325
Oct 6, 2025	34.28	35.08	33.88	34.01	34.01	-0.58%	318,532
Oct 3, 2025	34.99	35.50	34.09	34.21	34.21	-3.06%	401,802
Oct 2, 2025	35.75	37.00	35.10	35.29	35.29	-1.78%	278,818
Oct 1, 2025	36.25	36.96	35.61	35.93	35.93	-1.10%	353,781
Sep 30, 2025	34.37	36.72	34.08	36.33	36.33	5.79%	493,082
Sep 29, 2025	34.06	34.75	33.90	34.34	34.34	0.94%	309,603
Sep 26, 2025	34.19	35.00	33.96	34.02	34.02	-0.18%	366,426

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.