Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	29.79	30.21	28.79	28.83	28.83	-3.90%	689,242
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%	535,975
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
Apr 22, 2026	29.54	30.20	29.40	29.98	29.98	1.56%	341,191
Apr 21, 2026	31.46	31.50	29.44	29.52	29.52	-6.17%	434,336
Apr 20, 2026	31.51	31.87	30.73	31.46	31.46	0.03%	648,724
Apr 17, 2026	31.85	32.00	30.94	31.45	31.45	0.22%	799,898
Apr 16, 2026	31.45	31.47	30.78	31.38	31.38	-0.82%	269,628
Apr 15, 2026	31.71	32.19	31.14	31.64	31.64	-0.16%	142,811
Apr 14, 2026	31.44	32.13	31.44	31.69	31.69	0.70%	369,712
Apr 13, 2026	31.20	32.75	31.12	31.47	31.47	1.35%	582,201
Apr 10, 2026	31.84	31.84	30.83	31.05	31.05	-2.39%	268,469
Apr 9, 2026	31.61	32.00	31.23	31.81	31.81	-0.13%	289,049
Apr 8, 2026	32.60	32.83	31.68	31.85	31.85	-0.34%	488,625
Apr 7, 2026	31.82	32.63	31.51	31.96	31.96	0.06%	727,514
Apr 6, 2026	31.17	32.18	31.17	31.94	31.94	3.60%	648,745
Apr 2, 2026	29.81	31.25	29.81	30.83	30.83	1.72%	477,489
Apr 1, 2026	30.60	31.51	29.88	30.31	30.31	0.53%	437,094
Mar 31, 2026	29.83	30.50	29.03	30.15	30.15	2.94%	925,368
Mar 30, 2026	29.30	29.74	28.90	29.29	29.29	-0.51%	318,824
Mar 27, 2026	30.48	30.61	29.34	29.44	29.44	-3.51%	382,920
Mar 26, 2026	30.03	31.07	30.03	30.51	30.51	0.76%	248,149
Mar 25, 2026	30.47	31.65	30.28	30.28	30.28	1.12%	368,504
Mar 24, 2026	29.95	30.31	29.18	29.95	29.95	-1.33%	705,517
Mar 23, 2026	30.18	31.09	30.06	30.35	30.35	1.47%	270,813
Mar 20, 2026	30.19	30.83	29.52	29.91	29.91	-0.43%	278,976
Mar 19, 2026	30.04	30.77	29.73	30.04	30.04	-	261,361
Mar 18, 2026	30.79	31.00	29.74	30.04	30.04	-2.25%	310,209
Mar 17, 2026	30.70	31.20	30.21	30.73	30.73	0.52%	232,678
Mar 16, 2026	30.36	31.19	30.25	30.57	30.57	-0.94%	470,700
Mar 13, 2026	31.04	31.38	30.25	30.86	30.86	-0.58%	322,616