Immunocore Holdings plc (IMCR)

NASDAQ: IMCR · Real-Time Price · USD

36.02

+0.97 (2.77%)

At close: Aug 18, 2026, 4:00 PM EDT

36.02

0.00 (0.00%)

After-hours: Aug 18, 2026, 4:10 PM EDT

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	35.09	36.44	34.78	36.12	-	3.05%	516,030
Aug 17, 2026	34.25	35.27	33.87	35.05	35.05	2.46%	261,462
Aug 14, 2026	34.02	34.39	33.50	34.21	34.21	0.03%	194,671
Aug 13, 2026	34.69	35.19	33.93	34.20	34.20	-1.55%	329,514
Aug 12, 2026	34.33	34.87	34.13	34.74	34.74	1.64%	352,957
Aug 11, 2026	33.77	34.62	33.62	34.18	34.18	0.59%	283,530
Aug 10, 2026	33.71	34.28	33.52	33.98	33.98	-0.06%	301,767
Aug 7, 2026	34.50	34.64	33.22	34.00	34.00	-1.45%	492,085
Aug 6, 2026	32.84	34.58	32.47	34.50	34.50	3.63%	572,932
Aug 5, 2026	33.34	33.55	32.32	33.29	33.29	0.15%	518,603
Aug 4, 2026	32.90	33.64	32.03	33.24	33.24	2.50%	576,248
Aug 3, 2026	33.80	34.46	32.23	32.43	32.43	-4.08%	643,868
Jul 31, 2026	34.00	34.14	32.83	33.81	33.81	-0.18%	761,765
Jul 30, 2026	33.26	33.91	33.02	33.87	33.87	1.35%	213,118
Jul 29, 2026	33.41	33.79	32.84	33.42	33.42	-0.27%	192,297
Jul 28, 2026	33.77	34.16	33.13	33.51	33.51	-0.77%	207,248
Jul 27, 2026	35.06	35.87	33.77	33.77	33.77	-3.51%	329,117
Jul 24, 2026	35.40	35.56	34.70	35.00	35.00	-1.44%	530,377
Jul 23, 2026	35.12	35.85	34.87	35.51	35.51	-0.08%	550,169
Jul 22, 2026	34.49	36.26	34.10	35.54	35.54	3.07%	733,234
Jul 21, 2026	33.65	34.50	33.35	34.48	34.48	1.26%	481,584
Jul 20, 2026	34.75	35.00	33.99	34.05	34.05	-2.60%	438,533
Jul 17, 2026	34.42	35.89	34.40	34.96	34.96	1.42%	578,189
Jul 16, 2026	34.56	35.34	33.86	34.47	34.47	-0.61%	762,533
Jul 15, 2026	33.02	34.72	32.87	34.68	34.68	3.62%	523,626
Jul 14, 2026	32.49	33.98	31.93	33.47	33.47	3.02%	992,057
Jul 13, 2026	31.71	33.29	30.29	32.49	32.49	1.69%	896,423
Jul 10, 2026	32.93	32.97	31.78	31.95	31.95	-3.42%	410,618
Jul 9, 2026	33.70	33.99	32.78	33.08	33.08	-2.07%	655,790
Jul 8, 2026	32.91	33.80	32.65	33.78	33.78	1.14%	469,437
Jul 7, 2026	32.12	33.43	31.86	33.40	33.40	4.57%	1,195,665
Jul 6, 2026	32.50	34.01	31.82	31.94	31.94	-1.72%	289,630
Jul 2, 2026	31.80	32.75	31.54	32.50	32.50	2.69%	954,707
Jul 1, 2026	31.79	32.35	31.00	31.65	31.65	-0.31%	828,840
Jun 30, 2026	30.63	31.97	30.05	31.75	31.75	4.37%	615,326
Jun 29, 2026	31.10	31.16	30.35	30.42	30.42	-1.49%	501,567
Jun 26, 2026	30.73	31.68	30.42	30.88	30.88	1.11%	509,947
Jun 25, 2026	30.00	31.57	29.75	30.54	30.54	1.83%	828,321
Jun 24, 2026	29.60	30.32	29.60	29.99	29.99	2.71%	1,616,180
Jun 23, 2026	29.46	30.05	29.11	29.20	29.20	-0.51%	623,945
Jun 22, 2026	28.70	29.63	28.25	29.35	29.35	2.62%	893,060
Jun 18, 2026	28.76	29.00	28.29	28.60	28.60	0.18%	812,333
Jun 17, 2026	28.20	29.09	28.03	28.55	28.55	1.35%	683,074
Jun 16, 2026	28.61	28.66	27.64	28.17	28.17	-1.61%	254,358
Jun 15, 2026	28.96	29.17	28.41	28.63	28.63	-1.14%	237,290
Jun 12, 2026	28.81	29.54	28.56	28.96	28.96	1.19%	276,830
Jun 11, 2026	28.05	29.00	27.59	28.62	28.62	2.58%	412,681
Jun 10, 2026	28.57	29.00	27.82	27.90	27.90	-2.17%	318,095
Jun 9, 2026	28.17	29.23	28.09	28.52	28.52	2.63%	319,569
Jun 8, 2026	28.42	28.95	27.65	27.79	27.79	-1.77%	454,160