Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
36.55
-0.09 (-0.25%)
At close: Sep 9, 2025, 4:00 PM
36.59
+0.04 (0.11%)
After-hours: Sep 9, 2025, 4:00 PM EDT
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2025 | 35.04 | 36.20 | 33.36 | 33.94 | 33.94 | -3.50% | 202,351 |
| Jul 25, 2025 | 35.38 | 35.66 | 34.74 | 35.17 | 35.17 | -0.28% | 217,797 |
| Jul 24, 2025 | 36.00 | 36.31 | 34.88 | 35.27 | 35.27 | -2.16% | 127,201 |
| Jul 23, 2025 | 37.61 | 37.61 | 36.04 | 36.05 | 36.05 | -2.96% | 533,022 |
| Jul 22, 2025 | 36.93 | 37.63 | 36.63 | 37.15 | 37.15 | 0.60% | 324,597 |
| Jul 21, 2025 | 36.79 | 37.33 | 36.19 | 36.93 | 36.93 | 1.71% | 232,480 |
| Jul 18, 2025 | 36.04 | 36.94 | 35.83 | 36.31 | 36.31 | 0.28% | 210,685 |
| Jul 17, 2025 | 35.56 | 36.36 | 35.30 | 36.21 | 36.21 | 1.30% | 120,120 |
| Jul 16, 2025 | 35.40 | 35.96 | 35.17 | 35.75 | 35.75 | 1.69% | 157,445 |
| Jul 15, 2025 | 35.26 | 35.64 | 34.69 | 35.15 | 35.15 | -0.42% | 175,963 |
| Jul 14, 2025 | 35.02 | 35.69 | 34.49 | 35.30 | 35.30 | 0.80% | 171,687 |
| Jul 11, 2025 | 35.28 | 35.28 | 34.45 | 35.02 | 35.02 | -1.21% | 178,526 |
| Jul 10, 2025 | 34.15 | 35.75 | 33.91 | 35.45 | 35.45 | 2.52% | 532,680 |
| Jul 9, 2025 | 33.49 | 35.11 | 33.03 | 34.58 | 34.58 | 3.91% | 311,307 |
| Jul 8, 2025 | 32.64 | 33.39 | 32.30 | 33.28 | 33.28 | 2.68% | 182,072 |
| Jul 7, 2025 | 33.17 | 33.36 | 32.20 | 32.41 | 32.41 | -1.85% | 224,457 |
| Jul 3, 2025 | 32.72 | 33.06 | 32.60 | 33.02 | 33.02 | 0.82% | 121,185 |
| Jul 2, 2025 | 33.00 | 33.95 | 32.49 | 32.75 | 32.75 | -0.27% | 456,176 |
| Jul 1, 2025 | 31.55 | 33.72 | 31.37 | 32.84 | 32.84 | 4.65% | 428,947 |
| Jun 30, 2025 | 31.13 | 31.78 | 30.76 | 31.38 | 31.38 | 0.84% | 296,110 |