Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
32.92
+0.73 (2.27%)
At close: Oct 31, 2025, 4:00 PM EDT
33.09
+0.17 (0.52%)
After-hours: Oct 31, 2025, 4:10 PM EDT

Immunocore Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202532.6833.1532.1432.92-2.27%280,216
Oct 30, 202532.8733.5032.0532.1932.19-2.01%136,892
Oct 29, 202533.5233.9132.8432.8532.85-2.67%293,663
Oct 28, 202533.5034.1533.2233.7533.750.87%109,657
Oct 27, 202533.4834.1832.7733.4633.461.07%148,180
Oct 24, 202531.9133.4431.5033.1133.114.76%248,254
Oct 23, 202532.5133.9331.3631.6031.60-2.80%929,878
Oct 22, 202533.3933.7731.5232.5132.51-3.16%345,145
Oct 21, 202534.1134.1133.3533.5733.57-1.09%212,270
Oct 20, 202533.5633.9933.0433.9433.941.13%203,158
Oct 17, 202533.6934.2233.1533.5633.560.09%243,192
Oct 16, 202534.5034.9033.3033.5333.53-2.50%168,066
Oct 15, 202531.8034.5131.8034.3934.398.42%370,022
Oct 14, 202532.0732.2531.3731.7231.72-1.95%320,990
Oct 13, 202532.5633.2531.9532.3532.35-0.15%423,235
Oct 10, 202533.7434.1631.7432.4032.40-4.03%626,271
Oct 9, 202533.8934.6833.5633.7633.76-0.68%324,563
Oct 8, 202534.2635.0333.9333.9933.99-0.67%309,267
Oct 7, 202534.2534.5433.7934.2234.220.62%282,325
Oct 6, 202534.2835.0833.8834.0134.01-0.58%318,532
Oct 3, 202534.9935.5034.0934.2134.21-3.06%401,802
Oct 2, 202535.7537.0035.1035.2935.29-1.78%278,818
Oct 1, 202536.2536.9635.6135.9335.93-1.10%353,781
Sep 30, 202534.3736.7234.0836.3336.335.79%493,082
Sep 29, 202534.0634.7533.9034.3434.340.94%309,603
Sep 26, 202534.1935.0033.9634.0234.02-0.18%366,426
Sep 25, 202534.0734.3433.5034.0834.08-0.55%357,571
Sep 24, 202534.6035.9733.8234.2734.27-0.44%351,786
Sep 23, 202533.2434.5833.0534.4234.423.52%295,487
Sep 22, 202532.7634.0032.5033.2533.251.99%135,836
Sep 19, 202533.8334.1332.4732.6032.60-2.44%161,930
Sep 18, 202533.4234.4232.4033.4233.42-297,645
Sep 17, 202533.5834.4733.1033.4233.42-1.15%553,928
Sep 16, 202534.3635.0933.6433.8133.81-1.79%174,180
Sep 15, 202535.0135.4534.1834.4234.42-2.33%137,055
Sep 12, 202536.5236.7635.2135.2435.24-3.64%184,758
Sep 11, 202536.2836.6535.9136.5736.570.45%162,242
Sep 10, 202536.8337.1635.6636.4136.41-0.51%272,229
Sep 9, 202536.2136.9235.3336.5936.59-0.14%213,173
Sep 8, 202537.5138.2036.3536.6436.64-1.51%236,390
Sep 5, 202535.3337.2035.3337.2037.205.50%638,437
Sep 4, 202535.5435.9534.6035.2635.26-0.03%362,636
Sep 3, 202532.3535.5232.3535.2735.279.33%516,958
Sep 2, 202532.3333.2231.9032.2632.260.12%238,128
Aug 29, 202532.4832.8431.8532.2232.22-0.06%210,634
Aug 28, 202532.6332.6731.9832.2432.24-1.26%243,169
Aug 27, 202532.4233.0832.4232.6532.650.12%202,390
Aug 26, 202532.6032.9532.1632.6132.610.06%187,175
Aug 25, 202533.0033.3232.3932.5932.59-1.03%226,423
Aug 22, 202532.8933.6232.6532.9332.930.80%289,496