Immunocore Holdings plc IMCR
29.94 USD -0.54 (-1.76%)
Regular-session close
29.94 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
29.76 Day range 31.00
27.79 52-week range 40.22
- YTD
- -13.74%
- 1 year
- -15.35%
IMCR price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.32 | 31.00 | 29.76 | 29.94 | -0.54 | -1.77% | 270,294 |
| Nov 12, 2026 | 31.65 | 31.65 | 30.08 | 30.48 | -1.17 | -3.70% | 461,000 |
| Nov 11, 2026 | 32.56 | 32.56 | 31.18 | 31.65 | -0.73 | -2.25% | 368,100 |
| Nov 10, 2026 | 31.83 | 32.60 | 31.51 | 32.38 | +0.65 | +2.05% | 792,000 |
| Nov 9, 2026 | 30.99 | 31.91 | 30.51 | 31.73 | +0.74 | +2.39% | 554,400 |
| Nov 6, 2026 | 29.95 | 31.28 | 29.15 | 30.99 | +2.59 | +9.12% | 1,526,500 |
| Nov 5, 2026 | 29.43 | 29.46 | 28.12 | 28.40 | -0.83 | -2.84% | 371,600 |
| Nov 4, 2026 | 30.65 | 30.99 | 28.80 | 29.23 | -0.80 | -2.66% | 685,800 |
| Nov 3, 2026 | 29.83 | 30.95 | 29.83 | 30.03 | +0.24 | +0.81% | 252,800 |
| Nov 2, 2026 | 30.56 | 30.83 | 29.64 | 29.79 | -0.70 | -2.30% | 226,100 |
| Oct 30, 2026 | 31.00 | 31.44 | 30.13 | 30.49 | -0.78 | -2.49% | 290,200 |
| Oct 29, 2026 | 32.60 | 32.61 | 31.24 | 31.27 | -1.34 | -4.11% | 1,287,200 |
| Oct 28, 2026 | 31.61 | 32.72 | 30.01 | 32.61 | +0.65 | +2.03% | 197,600 |
| Oct 27, 2026 | 31.22 | 32.00 | 31.04 | 31.96 | +0.68 | +2.17% | 314,100 |
| Oct 26, 2026 | 31.32 | 31.74 | 30.95 | 31.28 | +0.30 | +0.97% | 197,900 |
| Oct 23, 2026 | 31.78 | 31.80 | 30.94 | 30.98 | -1.14 | -3.55% | 177,900 |
| Oct 22, 2026 | 32.04 | 32.78 | 31.30 | 32.12 | +0.03 | +0.09% | 283,300 |
| Oct 21, 2026 | 32.60 | 33.56 | 31.96 | 32.09 | -0.51 | -1.56% | 1,163,900 |
| Oct 20, 2026 | 29.70 | 32.75 | 29.70 | 32.60 | +2.76 | +9.25% | 942,100 |
| Oct 19, 2026 | 29.36 | 29.98 | 29.05 | 29.84 | +0.44 | +1.50% | 351,000 |
| Oct 16, 2026 | 29.53 | 30.17 | 28.62 | 29.40 | -0.08 | -0.27% | 924,900 |
| Oct 15, 2026 | 28.73 | 29.90 | 28.73 | 29.48 | +1.14 | +4.02% | 378,200 |
| Oct 14, 2026 | 27.60 | 28.45 | 27.50 | 28.34 | +0.52 | +1.87% | 414,300 |
| Oct 13, 2026 | 29.00 | 29.25 | 27.65 | 27.82 | -1.22 | -4.20% | 904,500 |
| Oct 12, 2026 | 29.48 | 29.73 | 29.02 | 29.04 | -0.35 | -1.19% | 219,700 |
| Oct 9, 2026 | 29.06 | 29.73 | 29.03 | 29.39 | +0.30 | +1.03% | 452,800 |
| Oct 8, 2026 | 29.19 | 29.62 | 28.66 | 29.09 | -0.32 | -1.09% | 424,500 |
| Oct 7, 2026 | 29.55 | 29.82 | 29.15 | 29.41 | -0.14 | -0.47% | 343,800 |
| Oct 6, 2026 | 29.93 | 30.34 | 29.40 | 29.55 | -0.04 | -0.14% | 662,600 |
| Oct 5, 2026 | 29.98 | 30.48 | 29.39 | 29.59 | -0.12 | -0.40% | 329,400 |
| Oct 2, 2026 | 30.78 | 30.79 | 29.23 | 29.71 | -0.83 | -2.72% | 657,600 |
| Oct 1, 2026 | 30.38 | 31.19 | 30.06 | 30.54 | +0.25 | +0.83% | 769,700 |
| Sep 30, 2026 | 30.90 | 31.28 | 30.22 | 30.29 | -0.56 | -1.82% | 622,900 |
| Sep 29, 2026 | 30.78 | 30.93 | 30.27 | 30.85 | +0.21 | +0.69% | 344,200 |
| Sep 28, 2026 | 30.70 | 30.92 | 30.10 | 30.64 | -0.08 | -0.26% | 266,600 |
| Sep 25, 2026 | 31.35 | 31.35 | 30.43 | 30.72 | -0.57 | -1.82% | 272,000 |
| Sep 24, 2026 | 31.55 | 33.86 | 30.71 | 31.29 | -0.25 | -0.79% | 640,600 |
| Sep 23, 2026 | 32.42 | 32.42 | 31.10 | 31.54 | -0.88 | -2.71% | 411,700 |
| Sep 22, 2026 | 32.83 | 32.83 | 31.82 | 32.42 | +0.24 | +0.75% | 281,300 |
| Sep 21, 2026 | 32.00 | 32.45 | 31.88 | 32.18 | +0.18 | +0.56% | 266,000 |
| Sep 18, 2026 | 32.07 | 32.65 | 31.63 | 32.00 | -0.30 | -0.93% | 475,900 |
| Sep 17, 2026 | 31.63 | 32.58 | 31.50 | 32.30 | +0.71 | +2.25% | 259,300 |
| Sep 16, 2026 | 31.67 | 32.04 | 31.14 | 31.59 | -0.18 | -0.57% | 460,300 |
| Sep 15, 2026 | 32.52 | 32.80 | 31.16 | 31.77 | -0.69 | -2.13% | 653,900 |
| Sep 14, 2026 | 32.90 | 33.85 | 32.38 | 32.46 | -0.14 | -0.43% | 318,400 |
| Sep 11, 2026 | 33.69 | 33.69 | 32.48 | 32.60 | -0.98 | -2.92% | 313,500 |
| Sep 10, 2026 | 34.16 | 34.38 | 33.13 | 33.58 | -0.89 | -2.58% | 237,100 |
| Sep 9, 2026 | 35.16 | 35.35 | 34.29 | 34.47 | -0.89 | -2.52% | 337,100 |
| Sep 8, 2026 | 35.83 | 35.83 | 35.04 | 35.36 | -0.77 | -2.13% | 468,700 |
| Sep 4, 2026 | 37.24 | 37.43 | 35.97 | 36.13 | -1.44 | -3.83% | 231,700 |
| Sep 3, 2026 | 37.20 | 37.66 | 36.70 | 37.57 | +0.20 | +0.54% | 246,000 |
| Sep 2, 2026 | 37.17 | 37.95 | 36.23 | 37.37 | +0.51 | +1.38% | 220,700 |
| Sep 1, 2026 | 36.50 | 36.98 | 35.85 | 36.86 | +0.54 | +1.49% | 790,800 |
| Aug 31, 2026 | 36.36 | 36.40 | 35.50 | 36.32 | -0.30 | -0.82% | 271,600 |
| Aug 28, 2026 | 36.64 | 36.78 | 36.05 | 36.62 | -0.13 | -0.35% | 300,300 |
| Aug 27, 2026 | 36.82 | 37.11 | 36.46 | 36.75 | -0.37 | -1.00% | 270,300 |
| Aug 26, 2026 | 37.25 | 37.25 | 36.70 | 37.12 | -0.28 | -0.75% | 255,200 |
| Aug 25, 2026 | 36.76 | 37.50 | 36.46 | 37.40 | +0.79 | +2.16% | 257,300 |
| Aug 24, 2026 | 36.76 | 36.93 | 35.72 | 36.61 | -0.27 | -0.73% | 371,100 |
| Aug 21, 2026 | 36.70 | 36.98 | 35.68 | 36.88 | +0.60 | +1.65% | 329,500 |
| Aug 20, 2026 | 36.60 | 36.60 | 35.08 | 36.28 | -0.58 | -1.57% | 590,300 |
| Aug 19, 2026 | 36.16 | 37.44 | 35.42 | 36.86 | +0.84 | +2.33% | 677,400 |
| Aug 18, 2026 | 35.09 | 36.44 | 34.78 | 36.02 | +0.97 | +2.77% | 620,000 |
| Aug 17, 2026 | 34.25 | 35.27 | 33.87 | 35.05 | +0.84 | +2.46% | 261,500 |
| Aug 14, 2026 | 34.02 | 34.39 | 33.50 | 34.21 | +0.01 | +0.03% | 195,200 |
65 days, newest first. Daily bars as drawn on the IMCR chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.