Immunocore Holdings plc (IMCR)

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	32.70	33.53	32.30	32.93	32.93	0.34%	324,895
Feb 10, 2026	33.26	33.80	32.50	32.82	32.82	-1.32%	164,904
Feb 9, 2026	31.98	33.42	31.34	33.26	33.26	4.00%	287,327
Feb 6, 2026	31.31	32.93	30.76	31.98	31.98	3.43%	499,759
Feb 5, 2026	31.41	31.94	30.60	30.92	30.92	-1.84%	1,135,866
Feb 4, 2026	32.19	32.95	31.34	31.50	31.50	-1.78%	366,575
Feb 3, 2026	33.12	33.49	31.41	32.07	32.07	-2.94%	382,882
Feb 2, 2026	32.49	33.26	32.26	33.04	33.04	1.51%	241,667
Jan 30, 2026	32.42	33.26	31.68	32.55	32.55	-1.36%	757,500
Jan 29, 2026	33.07	33.39	32.33	33.00	33.00	-0.39%	429,944
Jan 28, 2026	35.11	35.20	32.59	33.13	33.13	-5.48%	827,689
Jan 27, 2026	35.12	35.89	34.73	35.05	35.05	-0.03%	624,233
Jan 26, 2026	35.02	35.79	34.34	35.06	35.06	-0.14%	380,888
Jan 23, 2026	34.93	35.55	34.54	35.11	35.11	0.23%	630,323
Jan 22, 2026	35.51	35.95	34.70	35.03	35.03	-0.74%	655,209
Jan 21, 2026	33.25	35.57	33.18	35.29	35.29	5.88%	1,048,602
Jan 20, 2026	33.00	34.01	33.00	33.33	33.33	-0.06%	394,880
Jan 16, 2026	33.00	33.92	33.00	33.35	33.35	1.83%	588,222
Jan 15, 2026	33.14	33.51	32.00	32.75	32.75	-1.15%	539,406
Jan 14, 2026	32.22	34.71	32.21	33.13	33.13	2.57%	479,643
Jan 13, 2026	32.50	32.93	31.78	32.30	32.30	-1.04%	288,386
Jan 12, 2026	33.00	33.81	32.30	32.64	32.64	-1.09%	414,690
Jan 9, 2026	33.53	33.95	32.84	33.00	33.00	-0.15%	320,963
Jan 8, 2026	34.35	34.61	32.67	33.05	33.05	-2.10%	344,208
Jan 7, 2026	34.87	35.78	33.64	33.76	33.76	2.77%	340,820
Jan 6, 2026	32.50	33.68	32.50	32.85	32.85	0.31%	511,037
Jan 5, 2026	33.70	34.42	32.70	32.75	32.75	-3.05%	536,261
Jan 2, 2026	34.63	34.97	33.18	33.78	33.78	-2.68%	239,899
Dec 31, 2025	34.16	34.92	34.02	34.71	34.71	1.79%	386,992
Dec 30, 2025	35.19	35.48	34.00	34.10	34.10	-3.56%	332,375
Dec 29, 2025	36.05	36.64	34.77	35.36	35.36	-2.13%	326,283
Dec 26, 2025	36.55	36.59	36.06	36.13	36.13	-1.20%	107,612
Dec 24, 2025	36.40	37.25	35.51	36.57	36.57	1.05%	120,648
Dec 23, 2025	36.26	36.67	35.49	36.19	36.19	0.58%	263,575
Dec 22, 2025	35.83	37.17	35.41	35.98	35.98	-0.08%	465,676
Dec 19, 2025	36.13	37.10	35.59	36.01	36.01	0.31%	399,998
Dec 18, 2025	35.73	36.87	35.22	35.90	35.90	0.22%	132,494
Dec 17, 2025	36.06	36.52	35.40	35.82	35.82	-1.08%	155,719
Dec 16, 2025	35.96	36.91	35.73	36.21	36.21	0.53%	211,243
Dec 15, 2025	37.21	38.40	35.52	36.02	36.02	-2.12%	205,411
Dec 12, 2025	35.99	36.94	35.48	36.80	36.80	2.79%	441,305
Dec 11, 2025	36.26	36.65	35.44	35.80	35.80	-0.64%	269,212
Dec 10, 2025	36.74	37.41	35.35	36.03	36.03	-1.66%	262,151
Dec 9, 2025	38.01	38.55	36.54	36.64	36.64	-3.86%	537,252
Dec 8, 2025	38.78	39.72	37.84	38.11	38.11	-1.73%	154,433
Dec 5, 2025	40.07	40.72	38.46	38.78	38.78	-3.57%	240,269
Dec 4, 2025	37.95	40.49	37.57	40.22	40.22	6.16%	375,032
Dec 3, 2025	36.09	38.25	36.09	37.88	37.88	4.73%	255,209
Dec 2, 2025	37.38	37.82	35.81	36.17	36.17	-3.78%	186,597
Dec 1, 2025	39.01	39.12	37.26	37.59	37.59	-4.84%	304,684

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.