Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	30.82	31.33	30.60	30.77	30.77	0.36%	136,848
Sep 25, 2024	30.09	30.79	29.76	30.66	30.66	2.00%	440,073
Sep 24, 2024	31.08	31.17	30.00	30.06	30.06	-2.40%	279,921
Sep 23, 2024	33.26	33.46	30.51	30.80	30.80	-7.17%	500,268
Sep 20, 2024	34.21	34.49	33.14	33.18	33.18	-3.01%	353,720
Sep 19, 2024	35.00	35.41	33.55	34.21	34.21	-0.67%	308,494
Sep 18, 2024	33.97	34.80	33.48	34.44	34.44	1.59%	394,114
Sep 17, 2024	33.30	34.82	32.97	33.90	33.90	2.73%	369,321
Sep 16, 2024	33.60	34.24	32.40	33.00	33.00	-1.64%	853,228
Sep 13, 2024	33.39	33.98	33.00	33.55	33.55	1.61%	756,756
Sep 12, 2024	32.97	34.19	32.86	33.02	33.02	0.12%	383,180
Sep 11, 2024	34.36	34.44	32.37	32.98	32.98	-3.74%	271,340
Sep 10, 2024	33.87	34.32	33.28	34.26	34.26	1.15%	510,683
Sep 9, 2024	33.90	34.93	33.23	33.87	33.87	1.41%	250,636
Sep 6, 2024	34.72	35.01	33.17	33.40	33.40	-3.66%	892,989
Sep 5, 2024	36.10	36.10	34.41	34.67	34.67	-4.60%	266,736
Sep 4, 2024	36.28	37.00	36.00	36.34	36.34	0.72%	317,598
Sep 3, 2024	35.88	36.71	34.62	36.08	36.08	0.56%	2,423,559
Aug 30, 2024	35.00	35.99	34.70	35.88	35.88	3.61%	812,668
Aug 29, 2024	33.45	35.26	33.10	34.63	34.63	-4.18%	1,339,053
Aug 28, 2024	36.00	36.37	35.45	36.14	36.14	-0.03%	126,733
Aug 27, 2024	36.92	37.47	35.52	36.15	36.15	-2.03%	173,546
Aug 26, 2024	35.89	37.00	35.52	36.90	36.90	3.19%	550,721
Aug 23, 2024	35.90	36.99	35.34	35.76	35.76	0.45%	492,885
Aug 22, 2024	36.63	37.00	35.12	35.60	35.60	-2.59%	186,282
Aug 21, 2024	37.33	37.53	35.95	36.55	36.55	-1.50%	262,357
Aug 20, 2024	37.00	37.58	36.84	37.10	37.10	0.57%	704,424
Aug 19, 2024	36.40	37.05	36.25	36.89	36.89	1.35%	344,062
Aug 16, 2024	37.00	37.01	36.08	36.40	36.40	-0.95%	138,045
Aug 15, 2024	37.25	37.37	36.43	36.75	36.75	-0.60%	342,731
Aug 14, 2024	38.00	38.00	36.60	36.97	36.97	-1.52%	199,121
Aug 13, 2024	37.04	38.09	36.65	37.54	37.54	-0.24%	305,765
Aug 12, 2024	37.45	38.32	37.00	37.63	37.63	1.16%	301,423
Aug 9, 2024	38.42	38.90	36.77	37.20	37.20	-1.90%	264,234
Aug 8, 2024	38.83	38.84	36.04	37.92	37.92	2.76%	754,627
Aug 7, 2024	38.36	38.36	36.49	36.90	36.90	-3.07%	406,422
Aug 6, 2024	37.18	38.28	36.71	38.07	38.07	2.70%	302,378
Aug 5, 2024	37.50	37.78	36.41	37.07	37.07	-4.73%	392,219
Aug 2, 2024	39.00	39.41	36.04	38.91	38.91	-1.79%	280,508
Aug 1, 2024	39.71	40.15	38.71	39.62	39.62	-0.20%	212,313
Jul 31, 2024	40.15	40.52	39.57	39.70	39.70	-0.97%	218,555
Jul 30, 2024	40.00	40.15	39.20	40.09	40.09	0.88%	284,127
Jul 29, 2024	39.88	40.07	39.14	39.74	39.74	-0.97%	175,505
Jul 26, 2024	40.49	40.88	39.27	40.13	40.13	-0.05%	161,444
Jul 25, 2024	39.67	40.25	38.65	40.15	40.15	1.44%	213,686
Jul 24, 2024	39.21	39.94	38.90	39.58	39.58	0.92%	219,371
Jul 23, 2024	38.99	39.46	38.44	39.22	39.22	-0.15%	138,631
Jul 22, 2024	39.86	39.91	38.27	39.28	39.28	-1.26%	297,737
Jul 19, 2024	38.80	40.07	38.31	39.78	39.78	2.34%	283,298
Jul 18, 2024	39.34	40.28	38.76	38.87	38.87	-0.33%	588,685
Jul 17, 2024	41.40	41.53	38.80	39.00	39.00	-6.00%	691,875
Jul 16, 2024	39.76	41.54	39.39	41.49	41.49	5.12%	530,394
Jul 15, 2024	39.56	40.07	38.78	39.47	39.47	-0.10%	250,519
Jul 12, 2024	39.72	40.15	38.88	39.51	39.51	0.30%	340,912