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
| 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 |