Immunocore Holdings plc (IMCR)

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	35.19	35.48	34.00	34.08	-	-3.62%	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%	107,587
Dec 24, 2025	36.40	37.25	35.51	36.57	36.57	1.05%	89,270
Dec 23, 2025	36.26	36.67	35.49	36.19	36.19	0.58%	263,521
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%	441,299
Dec 11, 2025	36.26	36.65	35.44	35.80	35.80	-0.64%	269,181
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%	239,442
Dec 4, 2025	37.95	40.49	37.57	40.22	40.22	6.16%	374,490
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%	304,669
Nov 28, 2025	40.00	40.53	39.13	39.50	39.50	-1.57%	133,880
Nov 26, 2025	40.05	40.49	39.50	40.13	40.13	0.65%	454,490
Nov 25, 2025	38.98	40.21	38.76	39.87	39.87	3.05%	700,193
Nov 24, 2025	39.46	40.17	38.48	38.69	38.69	-1.68%	305,189
Nov 21, 2025	38.95	39.78	38.23	39.35	39.35	0.87%	404,192
Nov 20, 2025	39.13	40.07	38.69	39.01	39.01	0.93%	785,566
Nov 19, 2025	37.90	39.07	37.64	38.65	38.65	1.55%	354,548
Nov 18, 2025	36.60	38.17	36.15	38.06	38.06	4.07%	236,039
Nov 17, 2025	35.86	37.39	35.86	36.57	36.57	1.72%	184,972
Nov 14, 2025	35.11	36.69	34.80	35.95	35.95	1.64%	178,276
Nov 13, 2025	35.00	36.39	34.30	35.37	35.37	0.23%	223,172
Nov 12, 2025	35.00	35.64	34.96	35.29	35.29	0.26%	136,144
Nov 11, 2025	35.00	36.00	34.88	35.20	35.20	0.57%	219,010
Nov 10, 2025	33.94	35.48	33.94	35.00	35.00	4.48%	329,734
Nov 7, 2025	31.67	33.53	31.48	33.50	33.50	6.03%	334,079
Nov 6, 2025	31.08	31.75	30.50	31.60	31.60	2.58%	303,804
Nov 5, 2025	31.85	32.22	30.54	30.80	30.80	-3.48%	368,479
Nov 4, 2025	31.96	32.50	31.33	31.91	31.91	-1.45%	169,452
Nov 3, 2025	33.01	34.50	31.43	32.38	32.38	-2.15%	360,403
Oct 31, 2025	32.68	33.15	32.14	33.09	33.09	2.80%	280,316
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

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.