Immunocore Holdings plc (IMCR)

NASDAQ: IMCR · Real-Time Price · USD

32.42

+0.69 (2.17%)

At close: Nov 10, 2026, 4:00 PM EST

32.38

-0.04 (-0.12%)

After-hours: Nov 10, 2026, 4:10 PM EST

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	31.71	32.59	31.66	32.42	32.42	2.17%	791,962
Nov 9, 2026	30.99	31.91	30.52	31.73	31.73	2.39%	554,354
Nov 6, 2026	29.96	31.28	29.15	30.99	30.99	9.12%	1,526,531
Nov 5, 2026	29.43	29.46	28.12	28.40	28.40	-2.84%	372,085
Nov 4, 2026	30.65	30.99	28.80	29.23	29.23	-2.66%	685,797
Nov 3, 2026	29.83	30.95	29.83	30.03	30.03	0.81%	252,839
Nov 2, 2026	30.56	30.83	29.64	29.79	29.79	-2.30%	226,057
Oct 30, 2026	31.00	31.44	30.13	30.49	30.49	-2.49%	290,233
Oct 29, 2026	32.60	32.61	31.24	31.27	31.27	-4.11%	1,287,152
Oct 28, 2026	31.61	32.72	30.01	32.61	32.61	2.03%	197,603
Oct 27, 2026	31.22	32.00	31.04	31.96	31.96	2.17%	314,115
Oct 26, 2026	31.32	31.74	30.95	31.28	31.28	0.97%	197,930
Oct 23, 2026	31.78	31.80	30.94	30.98	30.98	-3.55%	177,888
Oct 22, 2026	32.04	32.79	31.30	32.12	32.12	0.09%	283,251
Oct 21, 2026	32.60	33.57	31.96	32.09	32.09	-1.56%	1,163,935
Oct 20, 2026	29.70	32.75	29.70	32.60	32.60	9.25%	942,093
Oct 19, 2026	29.36	29.98	29.05	29.84	29.84	1.50%	350,976
Oct 16, 2026	29.53	30.17	28.62	29.40	29.40	-0.27%	924,940
Oct 15, 2026	28.73	29.90	28.73	29.48	29.48	4.02%	378,198
Oct 14, 2026	27.60	28.45	27.50	28.34	28.34	1.87%	414,302
Oct 13, 2026	29.00	29.25	27.65	27.82	27.82	-4.20%	904,557
Oct 12, 2026	29.48	29.73	29.02	29.04	29.04	-1.19%	219,726
Oct 9, 2026	29.06	29.73	29.03	29.39	29.39	1.03%	452,840
Oct 8, 2026	29.19	29.62	28.66	29.09	29.09	-1.09%	424,562
Oct 7, 2026	29.55	29.82	29.15	29.41	29.41	-0.47%	343,752
Oct 6, 2026	29.93	30.35	29.40	29.55	29.55	-0.14%	662,603
Oct 5, 2026	29.98	30.48	29.39	29.59	29.59	-0.40%	329,450
Oct 2, 2026	30.78	30.79	29.23	29.71	29.71	-2.72%	657,606
Oct 1, 2026	30.38	31.19	30.06	30.54	30.54	0.83%	769,656
Sep 30, 2026	30.90	31.28	30.22	30.29	30.29	-1.82%	622,914
Sep 29, 2026	30.78	30.93	30.27	30.85	30.85	0.69%	344,215
Sep 28, 2026	30.70	30.92	30.10	30.64	30.64	-0.26%	266,623
Sep 25, 2026	31.35	31.35	30.43	30.72	30.72	-1.82%	271,995
Sep 24, 2026	31.55	33.86	30.71	31.29	31.29	-0.79%	640,552
Sep 23, 2026	32.42	32.42	31.10	31.54	31.54	-2.71%	411,737
Sep 22, 2026	32.83	32.83	31.82	32.42	32.42	0.75%	281,253
Sep 21, 2026	32.00	32.45	31.88	32.18	32.18	0.56%	265,975
Sep 18, 2026	32.07	32.65	31.63	32.00	32.00	-0.93%	475,903
Sep 17, 2026	31.63	32.59	31.50	32.30	32.30	2.25%	259,262
Sep 16, 2026	31.67	32.04	31.14	31.59	31.59	-0.58%	460,267
Sep 15, 2026	32.52	32.80	31.16	31.78	31.78	-2.11%	653,905
Sep 14, 2026	32.90	33.85	32.39	32.46	32.46	-0.43%	318,385
Sep 11, 2026	33.69	33.69	32.48	32.60	32.60	-2.92%	313,504
Sep 10, 2026	34.16	34.38	33.13	33.58	33.58	-2.58%	237,137
Sep 9, 2026	35.16	35.35	34.29	34.47	34.47	-2.52%	337,075
Sep 8, 2026	35.83	35.83	35.04	35.36	35.36	-2.13%	468,741
Sep 4, 2026	37.24	37.43	35.98	36.13	36.13	-3.83%	231,712
Sep 3, 2026	37.20	37.66	36.70	37.57	37.57	0.54%	245,973
Sep 2, 2026	37.17	37.95	36.23	37.37	37.37	1.38%	220,689
Sep 1, 2026	36.50	36.98	35.85	36.86	36.86	1.49%	790,814