Immunocore Holdings plc (IMCR)

NASDAQ: IMCR · Real-Time Price · USD

31.94

-0.56 (-1.72%)

At close: Jul 6, 2026, 4:00 PM EDT

31.96

+0.02 (0.06%)

After-hours: Jul 6, 2026, 5:05 PM EDT

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	28.76	29.10	27.67	28.29	28.29	-1.63%	282,085
Jun 4, 2026	28.91	29.61	28.64	28.76	28.76	0.38%	300,741
Jun 3, 2026	29.23	29.79	27.97	28.65	28.65	-3.08%	648,634
Jun 2, 2026	28.61	29.73	28.04	29.56	29.56	1.48%	599,846
Jun 1, 2026	28.89	29.27	27.82	29.13	29.13	0.83%	873,911
May 29, 2026	28.97	29.24	28.47	28.89	28.89	-0.28%	505,162
May 28, 2026	28.44	29.15	28.28	28.97	28.97	1.58%	654,576
May 27, 2026	29.41	30.00	28.44	28.52	28.52	-3.03%	521,235
May 26, 2026	29.27	29.84	28.20	29.41	29.41	2.01%	385,632
May 22, 2026	29.79	30.21	28.79	28.83	28.83	-3.90%	689,630
May 21, 2026	29.31	30.11	28.89	30.00	30.00	1.56%	243,992
May 20, 2026	28.94	29.93	28.94	29.54	29.54	2.11%	535,994
May 19, 2026	28.52	29.05	28.00	28.93	28.93	1.97%	308,056
May 18, 2026	28.10	28.65	27.91	28.37	28.37	1.14%	237,987
May 15, 2026	28.73	28.75	27.83	28.05	28.05	-2.47%	194,928
May 14, 2026	29.12	29.12	28.22	28.76	28.76	-0.66%	151,903
May 13, 2026	29.30	29.51	28.60	28.95	28.95	-1.19%	145,856
May 12, 2026	28.85	29.49	28.61	29.30	29.30	1.56%	135,719
May 11, 2026	29.42	30.08	28.59	28.85	28.85	-2.47%	157,666
May 8, 2026	30.62	30.65	29.51	29.58	29.58	-3.40%	130,017
May 7, 2026	30.89	31.48	30.17	30.62	30.62	-0.36%	358,192
May 6, 2026	29.83	31.20	28.91	30.73	30.73	6.55%	330,316
May 5, 2026	28.52	29.00	28.02	28.84	28.84	1.12%	253,007
May 4, 2026	28.07	28.75	27.88	28.52	28.52	1.28%	461,325
May 1, 2026	28.09	29.09	27.56	28.16	28.16	0.90%	509,839
Apr 30, 2026	28.12	28.82	27.70	27.91	27.91	-0.04%	488,649
Apr 29, 2026	28.69	29.59	27.65	27.92	27.92	-3.02%	505,336
Apr 28, 2026	28.67	29.24	28.50	28.79	28.79	0.81%	396,099
Apr 27, 2026	29.06	29.95	28.44	28.56	28.56	-2.53%	351,661
Apr 24, 2026	29.01	29.42	28.50	29.30	29.30	0.24%	229,591
Apr 23, 2026	30.15	30.76	29.08	29.23	29.23	-2.50%	336,354