Arecor Therapeutics PLC AREC
LSE · United Kingdom · Health Technology
GBp 72.500.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 72.50 | -18.08% | GBp 72.50 | GBp 75.00 | GBp 71.00 | 94.55K |
| 2026-09-29 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.00 | 64.95K |
| 2026-09-28 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 87.75 | GBp 87.00 | 23.50K |
| 2026-09-25 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 90.00 | GBp 87.55 | 14.84K |
| 2026-09-24 | GBp 88.50 | 0.00% | GBp 88.50 | GBp 89.70 | GBp 87.00 | 12.25K |
| 2026-09-23 | GBp 88.50 | +1.14% | GBp 87.50 | GBp 90.00 | GBp 87.72 | 31.86K |
| 2026-09-22 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 89.90 | GBp 85.00 | 12.80K |
| 2026-09-21 | GBp 87.50 | +1.74% | GBp 86.00 | GBp 90.00 | GBp 86.08 | 11.75K |
| 2026-09-18 | GBp 86.00 | 0.00% | GBp 86.00 | GBp 90.00 | GBp 83.00 | 6.98K |
| 2026-09-17 | GBp 86.00 | +0.58% | GBp 86.00 | GBp 85.26 | GBp 85.26 | 1.18K |
| 2026-09-16 | GBp 85.50 | +5.56% | GBp 81.00 | GBp 85.02 | GBp 77.00 | 23.74K |
| 2026-09-15 | GBp 81.00 | 0.00% | GBp 81.00 | GBp 85.00 | GBp 77.00 | 79.71K |
| 2026-09-14 | GBp 81.00 | 0.00% | GBp 81.00 | GBp 85.00 | GBp 77.00 | 10.72K |
| 2026-09-11 | GBp 81.00 | +4.52% | GBp 77.50 | GBp 85.00 | GBp 75.00 | 12.71K |
| 2026-09-10 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.70 | GBp 79.00 | 8.13K |
| 2026-09-09 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 79.90 | GBp 77.10 | 10.64K |
| 2026-09-08 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 40.02K |
| 2026-09-07 | GBp 77.50 | +1.31% | GBp 76.50 | GBp 80.00 | GBp 76.55 | 43.02K |
| 2026-09-04 | GBp 76.50 | +3.38% | GBp 74.00 | GBp 77.00 | GBp 74.96 | 14.82K |
| 2026-09-03 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.80 | GBp 73.00 | 8.45K |
| 2026-09-02 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.80 | GBp 73.61 | 1.51K |
| 2026-09-01 | GBp 74.00 | 0.00% | GBp 74.00 | GBp 74.80 | GBp 73.51 | 57.30K |
| 2026-08-28 | GBp 74.00 | +8.03% | GBp 68.50 | GBp 74.50 | GBp 68.23 | 75.52K |
| 2026-08-27 | GBp 68.50 | +3.79% | GBp 66.00 | GBp 70.00 | GBp 65.00 | 34.55K |
| 2026-08-26 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.61 | 9.47K |
| 2026-08-25 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 65.00 | 2.65K |
| 2026-08-24 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.61 | GBp 65.00 | 3.80K |
| 2026-08-21 | GBp 66.00 | +3.94% | GBp 64.50 | GBp 66.90 | GBp 66.90 | 1.49K |
| 2026-08-20 | GBp 63.50 | +4.10% | GBp 62.50 | GBp 67.00 | GBp 62.84 | 16.72K |
| 2026-08-19 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 66.89 | GBp 57.00 | 18.12K |
| 2026-08-18 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 65.00 | GBp 62.00 | 294.01K |
| 2026-08-17 | GBp 61.00 | +2.52% | GBp 61.00 | GBp 65.00 | GBp 65.00 | 331 |
| 2026-08-14 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 64.80 | GBp 61.44 | 95.46K |
| 2026-08-13 | GBp 59.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 77.97K |
| 2026-08-12 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 62.00 | GBp 60.55 | 2.05K |
| 2026-08-11 | GBp 59.50 | +1.71% | GBp 58.50 | GBp 62.00 | GBp 62.00 | 19.00K |
| 2026-08-10 | GBp 58.50 | +1.74% | GBp 57.50 | GBp 60.89 | GBp 56.20 | 69.40K |
| 2026-08-07 | GBp 57.50 | 0.00% | GBp 57.50 | GBp 60.00 | GBp 55.27 | 3.33K |
| 2026-08-06 | GBp 57.50 | -4.17% | GBp 58.50 | GBp 59.18 | GBp 56.00 | 73.84K |
| 2026-08-05 | GBp 60.00 | -1.64% | GBp 61.00 | GBp 61.00 | GBp 58.15 | 55.65K |
| 2026-08-04 | GBp 61.00 | -0.81% | GBp 61.50 | GBp 62.00 | GBp 60.00 | 36.50K |
| 2026-08-03 | GBp 61.50 | +0.82% | GBp 61.50 | GBp 63.00 | GBp 60.20 | 8.47K |
| 2026-07-31 | GBp 61.00 | -3.94% | GBp 63.50 | GBp 63.00 | GBp 60.12 | 43.48K |
| 2026-07-30 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.06 | GBp 62.06 | 1.20K |
| 2026-07-29 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 62.06 | 601 |
| 2026-07-28 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 61.35 | 18.05K |
| 2026-07-27 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.13 | GBp 62.06 | 2.56K |
| 2026-07-24 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 63.13 | 1.14K |
| 2026-07-23 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 63.13 | 404 |
| 2026-07-22 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 65.00 | 2 |
| 2026-07-21 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-07-20 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 61.50 | 18.34K |
| 2026-07-17 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.49 | GBp 64.49 | 10.70K |
| 2026-07-16 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.94 | GBp 64.94 | 1.00K |
| 2026-07-15 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 63.26 | 1.00K |
| 2026-07-14 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-07-13 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 63.20 | 5.70K |
| 2026-07-10 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.94 | GBp 63.20 | 844 |
| 2026-07-09 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.20 | GBp 63.20 | 3.00K |
| 2026-07-08 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 64.00 | GBp 62.00 | 14.01K |
| 2026-07-07 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 63.50 | GBp 63.50 | 0 |
| 2026-07-06 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 65.00 | GBp 62.00 | 4.29K |
| 2026-07-03 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.00 | GBp 62.00 | 46 |
| 2026-07-02 | GBp 63.50 | 0.00% | GBp 63.50 | GBp 62.35 | GBp 62.00 | 2.81K |
| 2026-07-01 | GBp 63.50 | +1.60% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 28.98K |
| 2026-06-30 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.19 | GBp 63.19 | 3.96K |
| 2026-06-29 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.25 | GBp 61.25 | 1.05K |
| 2026-06-26 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 62.90 | 25.73K |
| 2026-06-25 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.90 | GBp 60.00 | 10.46K |
| 2026-06-24 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.95 | GBp 60.00 | 3.14K |
| 2026-06-23 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.37 | 698 |
| 2026-06-22 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 10.87K |
| 2026-06-19 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 61.00 | GBp 60.95 | 6.11K |
| 2026-06-18 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.00 | 29.29K |
| 2026-06-17 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 63.50 | GBp 63.50 | 5.39K |
| 2026-06-16 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 62.50 | GBp 62.50 | 0 |
| 2026-06-15 | GBp 62.50 | 0.00% | GBp 62.50 | GBp 65.00 | GBp 60.37 | 20.57K |
| 2026-06-12 | GBp 62.50 | -3.85% | GBp 65.00 | GBp 68.00 | GBp 60.00 | 41.17K |
| 2026-06-11 | GBp 65.00 | -5.80% | GBp 69.00 | GBp 70.00 | GBp 62.00 | 63.44K |
| 2026-06-10 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 69.00 | GBp 69.00 | 0 |
| 2026-06-09 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 69.00 | GBp 69.00 | 0 |
| 2026-06-08 | GBp 69.00 | 0.00% | GBp 69.00 | GBp 70.00 | GBp 68.00 | 38.90K |
| 2026-06-05 | GBp 69.00 | +4.55% | GBp 66.00 | GBp 70.00 | GBp 68.00 | 52.15K |
| 2026-06-04 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 68.00 | GBp 68.00 | 15.96K |
| 2026-06-03 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 68.00 | GBp 67.55 | 18.48K |
| 2026-06-02 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 70.00 | GBp 65.57 | 42.94K |
| 2026-06-01 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 70.00 | GBp 65.56 | 2.36K |
| 2026-05-29 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 68.00 | GBp 65.91 | 27.02K |
| 2026-05-28 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 70.00 | GBp 62.00 | 33.70K |
| 2026-05-27 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 70.00 | GBp 67.99 | 6.97K |