Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.88	30.35	29.45	29.92	29.92	0.17%	63,987
Feb 20, 2025	29.68	30.49	29.16	29.87	29.87	0.34%	176,579
Feb 19, 2025	29.33	29.93	29.03	29.77	29.77	1.95%	130,462
Feb 18, 2025	30.25	30.74	28.92	29.20	29.20	-1.35%	187,208
Feb 14, 2025	29.75	30.72	28.41	29.60	29.60	-0.47%	90,945
Feb 13, 2025	29.77	30.05	29.22	29.74	29.74	0.61%	76,650
Feb 12, 2025	28.27	29.79	28.10	29.56	29.56	4.80%	138,968
Feb 11, 2025	29.75	30.12	28.00	28.21	28.21	-4.19%	276,475
Feb 10, 2025	30.45	30.45	29.19	29.44	29.44	-2.03%	130,404
Feb 7, 2025	30.00	30.39	29.13	30.05	30.05	0.27%	192,477
Feb 6, 2025	30.89	31.97	29.86	29.97	29.97	-2.03%	163,214
Feb 5, 2025	30.65	31.38	30.27	30.59	30.59	-0.55%	195,301
Feb 4, 2025	31.18	31.94	30.74	30.76	30.76	-1.32%	78,633
Feb 3, 2025	32.11	32.68	31.02	31.17	31.17	-5.20%	106,214
Jan 31, 2025	32.58	33.60	31.76	32.88	32.88	0.83%	185,266
Jan 30, 2025	32.02	33.06	31.42	32.61	32.61	3.07%	196,455
Jan 29, 2025	32.25	32.98	31.16	31.64	31.64	-1.37%	78,064
Jan 28, 2025	32.52	33.54	31.73	32.08	32.08	-0.56%	126,462
Jan 27, 2025	32.52	33.93	32.01	32.26	32.26	-2.24%	149,446
Jan 24, 2025	32.90	33.37	31.74	33.00	33.00	0.92%	180,947
Jan 23, 2025	31.15	33.10	30.81	32.70	32.70	5.42%	312,309
Jan 22, 2025	30.00	31.32	29.97	31.02	31.02	3.40%	486,585
Jan 21, 2025	29.22	30.99	29.00	30.00	30.00	3.38%	156,982
Jan 17, 2025	29.28	29.76	28.52	29.02	29.02	-0.27%	152,291
Jan 16, 2025	29.44	29.91	28.31	29.10	29.10	-1.15%	234,035
Jan 15, 2025	29.00	29.99	28.22	29.44	29.44	3.08%	814,248
Jan 14, 2025	30.20	30.24	28.50	28.56	28.56	-4.90%	332,656
Jan 13, 2025	30.23	30.77	29.30	30.03	30.03	-1.22%	245,966
Jan 10, 2025	29.48	30.56	29.19	30.40	30.40	0.56%	312,983
Jan 8, 2025	30.88	31.38	30.17	30.23	30.23	-1.91%	228,474
Jan 7, 2025	30.19	31.65	29.86	30.82	30.82	3.18%	222,514
Jan 6, 2025	30.24	30.26	29.40	29.87	29.87	0.03%	232,671
Jan 3, 2025	29.97	30.22	29.46	29.86	29.86	0.13%	81,213
Jan 2, 2025	29.50	30.42	29.25	29.82	29.82	1.08%	366,150
Dec 31, 2024	29.28	29.70	28.71	29.50	29.50	1.62%	96,440
Dec 30, 2024	28.77	29.37	28.37	29.03	29.03	-0.51%	101,376
Dec 27, 2024	30.22	30.83	29.01	29.18	29.18	-3.44%	182,145
Dec 26, 2024	28.52	30.36	28.25	30.22	30.22	5.44%	565,949
Dec 24, 2024	28.19	28.78	27.77	28.66	28.66	1.85%	148,988
Dec 23, 2024	28.86	28.86	27.96	28.14	28.14	-0.65%	1,179,282
Dec 20, 2024	28.70	29.29	27.79	28.33	28.33	-0.33%	283,341
Dec 19, 2024	28.60	29.18	27.69	28.42	28.42	0.57%	176,593
Dec 18, 2024	29.67	29.67	27.86	28.26	28.26	-3.88%	519,812
Dec 17, 2024	28.86	29.82	28.62	29.40	29.40	0.24%	456,981
Dec 16, 2024	28.53	29.91	28.17	29.33	29.33	1.45%	630,154
Dec 13, 2024	29.03	29.83	28.27	28.91	28.91	-4.62%	649,506
Dec 12, 2024	30.79	31.53	30.28	30.31	30.31	-1.49%	180,845
Dec 11, 2024	31.95	32.53	30.09	30.77	30.77	-3.39%	298,997
Dec 10, 2024	31.89	32.05	31.29	31.85	31.85	-	86,094
Dec 9, 2024	31.48	32.53	30.72	31.85	31.85	1.05%	135,608
Dec 6, 2024	31.01	31.75	30.52	31.52	31.52	1.78%	212,301
Dec 5, 2024	31.94	32.33	30.93	30.97	30.97	-2.46%	256,253
Dec 4, 2024	32.22	32.66	31.23	31.75	31.75	-1.46%	264,641
Dec 3, 2024	32.62	33.24	32.11	32.22	32.22	-0.83%	98,714
Dec 2, 2024	32.74	33.29	31.82	32.49	32.49	-0.76%	186,673
Nov 29, 2024	32.93	33.34	32.62	32.74	32.74	-0.27%	146,601
Nov 27, 2024	32.77	33.32	32.04	32.83	32.83	1.17%	203,070
Nov 26, 2024	32.80	33.66	31.66	32.45	32.45	-1.04%	373,580
Nov 25, 2024	32.60	33.94	32.60	32.79	32.79	1.58%	466,802
Nov 22, 2024	32.21	33.24	32.09	32.28	32.28	0.50%	193,931
Nov 21, 2024	32.57	32.70	31.74	32.12	32.12	-0.93%	170,016
Nov 20, 2024	32.60	33.61	32.10	32.42	32.42	-0.43%	128,283
Nov 19, 2024	30.96	32.94	30.52	32.56	32.56	4.86%	198,016
Nov 18, 2024	31.25	31.73	30.65	31.05	31.05	-1.71%	287,570
Nov 15, 2024	32.72	33.40	30.87	31.59	31.59	-3.16%	394,159
Nov 14, 2024	34.04	34.50	32.59	32.62	32.62	-4.54%	208,079
Nov 13, 2024	33.99	34.78	33.57	34.17	34.17	1.24%	327,330
Nov 12, 2024	34.14	34.43	32.65	33.75	33.75	-2.57%	218,277
Nov 11, 2024	33.61	35.19	33.61	34.64	34.64	-0.14%	224,802
Nov 8, 2024	34.61	34.71	33.85	34.69	34.69	1.11%	199,471
Nov 7, 2024	34.11	34.90	33.76	34.31	34.31	2.39%	223,258
Nov 6, 2024	35.23	35.24	33.40	33.51	33.51	1.58%	246,804
Nov 5, 2024	30.95	33.00	30.13	32.99	32.99	5.84%	219,797
Nov 4, 2024	31.81	32.50	30.67	31.17	31.17	-1.67%	308,177
Nov 1, 2024	30.96	32.18	30.96	31.70	31.70	2.82%	298,637
Oct 31, 2024	31.77	31.95	30.53	30.83	30.83	-3.38%	180,935
Oct 30, 2024	32.53	33.72	31.91	31.91	31.91	-2.45%	132,527
Oct 29, 2024	32.98	33.50	32.67	32.71	32.71	-1.86%	144,854
Oct 28, 2024	33.10	35.47	33.10	33.33	33.33	1.62%	302,043
Oct 25, 2024	32.67	34.13	31.10	32.80	32.80	0.92%	237,532
Oct 24, 2024	31.27	32.50	31.15	32.50	32.50	1.50%	274,084
Oct 23, 2024	33.21	33.49	31.92	32.02	32.02	-3.87%	154,620
Oct 22, 2024	33.28	33.45	32.45	33.31	33.31	-	173,399
Oct 21, 2024	34.37	34.62	33.01	33.31	33.31	-3.11%	303,115
Oct 18, 2024	33.74	34.97	33.00	34.38	34.38	1.87%	218,315
Oct 17, 2024	33.37	34.00	32.88	33.75	33.75	1.44%	271,109
Oct 16, 2024	32.39	33.61	31.94	33.27	33.27	2.94%	348,975
Oct 15, 2024	32.19	32.87	31.97	32.32	32.32	0.40%	290,998
Oct 14, 2024	31.20	32.50	31.13	32.19	32.19	3.54%	241,192
Oct 11, 2024	30.99	31.52	30.55	31.09	31.09	0.65%	168,241
Oct 10, 2024	30.00	30.91	29.76	30.89	30.89	2.97%	208,325
Oct 9, 2024	30.48	30.69	29.74	30.00	30.00	-1.86%	490,688
Oct 8, 2024	30.59	31.54	30.39	30.57	30.57	-0.59%	363,562
Oct 7, 2024	30.57	31.12	30.11	30.75	30.75	-1.16%	452,623
Oct 4, 2024	30.62	31.48	30.59	31.11	31.11	2.00%	159,009
Oct 3, 2024	30.93	30.93	29.72	30.50	30.50	-1.90%	388,043
Oct 2, 2024	31.13	31.71	30.31	31.09	31.09	-0.38%	154,343
Oct 1, 2024	31.11	31.56	30.21	31.21	31.21	0.26%	156,252
Sep 30, 2024	31.15	31.53	30.43	31.13	31.13	-0.86%	127,805
Sep 27, 2024	31.00	31.51	30.47	31.40	31.40	2.05%	280,590