Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
34.22
+0.21 (0.62%)
Oct 7, 2025, 4:00 PM EDT - Market closed
Immunocore Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 21, 2025 | 32.35 | 33.11 | 32.07 | 32.67 | 32.67 | 0.55% | 382,254 |
Aug 20, 2025 | 32.30 | 33.20 | 32.18 | 32.49 | 32.49 | 0.46% | 473,405 |
Aug 19, 2025 | 32.29 | 33.03 | 31.37 | 32.34 | 32.34 | 0.09% | 215,960 |
Aug 18, 2025 | 33.09 | 33.27 | 31.85 | 32.31 | 32.31 | -1.73% | 193,933 |
Aug 15, 2025 | 33.15 | 33.80 | 32.71 | 32.88 | 32.88 | -0.54% | 180,187 |
Aug 14, 2025 | 32.91 | 33.30 | 32.10 | 33.06 | 33.06 | 0.18% | 373,760 |
Aug 13, 2025 | 32.10 | 33.73 | 31.71 | 33.00 | 33.00 | 3.55% | 303,147 |
Aug 12, 2025 | 32.10 | 32.33 | 31.04 | 31.87 | 31.87 | -0.06% | 429,512 |
Aug 11, 2025 | 32.18 | 32.25 | 31.02 | 31.89 | 31.89 | -0.25% | 276,165 |
Aug 8, 2025 | 32.16 | 33.00 | 31.29 | 31.97 | 31.97 | 0.13% | 386,413 |
Aug 7, 2025 | 32.15 | 33.13 | 31.24 | 31.93 | 31.93 | -0.53% | 593,077 |
Aug 6, 2025 | 32.17 | 32.62 | 30.99 | 32.10 | 32.10 | -1.23% | 584,804 |
Aug 5, 2025 | 32.63 | 32.97 | 32.26 | 32.50 | 32.50 | -0.09% | 165,149 |
Aug 4, 2025 | 32.83 | 33.50 | 32.17 | 32.53 | 32.53 | -1.39% | 178,780 |
Aug 1, 2025 | 32.48 | 33.46 | 32.01 | 32.99 | 32.99 | 0.67% | 386,223 |
Jul 31, 2025 | 33.31 | 33.95 | 32.00 | 32.77 | 32.77 | -2.18% | 267,682 |
Jul 30, 2025 | 33.89 | 34.61 | 33.03 | 33.50 | 33.50 | -1.21% | 312,393 |
Jul 29, 2025 | 34.00 | 36.14 | 33.59 | 33.91 | 33.91 | -0.09% | 441,873 |