Immunocore Holdings plc (IMCR)

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.68	33.15	32.14	32.92	-	2.27%	280,216
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
Sep 25, 2025	34.07	34.34	33.50	34.08	34.08	-0.55%	357,571
Sep 24, 2025	34.60	35.97	33.82	34.27	34.27	-0.44%	351,786
Sep 23, 2025	33.24	34.58	33.05	34.42	34.42	3.52%	295,487
Sep 22, 2025	32.76	34.00	32.50	33.25	33.25	1.99%	135,836
Sep 19, 2025	33.83	34.13	32.47	32.60	32.60	-2.44%	161,930
Sep 18, 2025	33.42	34.42	32.40	33.42	33.42	-	297,645
Sep 17, 2025	33.58	34.47	33.10	33.42	33.42	-1.15%	553,928
Sep 16, 2025	34.36	35.09	33.64	33.81	33.81	-1.79%	174,180
Sep 15, 2025	35.01	35.45	34.18	34.42	34.42	-2.33%	137,055
Sep 12, 2025	36.52	36.76	35.21	35.24	35.24	-3.64%	184,758
Sep 11, 2025	36.28	36.65	35.91	36.57	36.57	0.45%	162,242
Sep 10, 2025	36.83	37.16	35.66	36.41	36.41	-0.51%	272,229
Sep 9, 2025	36.21	36.92	35.33	36.59	36.59	-0.14%	213,173
Sep 8, 2025	37.51	38.20	36.35	36.64	36.64	-1.51%	236,390
Sep 5, 2025	35.33	37.20	35.33	37.20	37.20	5.50%	638,437
Sep 4, 2025	35.54	35.95	34.60	35.26	35.26	-0.03%	362,636
Sep 3, 2025	32.35	35.52	32.35	35.27	35.27	9.33%	516,958
Sep 2, 2025	32.33	33.22	31.90	32.26	32.26	0.12%	238,128
Aug 29, 2025	32.48	32.84	31.85	32.22	32.22	-0.06%	210,634
Aug 28, 2025	32.63	32.67	31.98	32.24	32.24	-1.26%	243,169
Aug 27, 2025	32.42	33.08	32.42	32.65	32.65	0.12%	202,390
Aug 26, 2025	32.60	32.95	32.16	32.61	32.61	0.06%	187,175
Aug 25, 2025	33.00	33.32	32.39	32.59	32.59	-1.03%	226,423
Aug 22, 2025	32.89	33.62	32.65	32.93	32.93	0.80%	289,496

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.