Immunocore Holdings plc IMCR
NasdaqGS
$27.82-1.22 (-4.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $29.04 | -1.19% | $29.48 | $29.73 | $29.02 | 219.70K |
| 2026-10-09 | $29.39 | +1.03% | $29.06 | $29.73 | $29.03 | 452.80K |
| 2026-10-08 | $29.09 | -1.09% | $29.19 | $29.62 | $28.66 | 424.50K |
| 2026-10-07 | $29.41 | -0.47% | $29.55 | $29.82 | $29.15 | 343.80K |
| 2026-10-06 | $29.55 | -0.14% | $29.93 | $30.34 | $29.40 | 662.60K |
| 2026-10-05 | $29.59 | -0.40% | $29.98 | $30.48 | $29.39 | 329.40K |
| 2026-10-02 | $29.71 | -2.72% | $30.78 | $30.79 | $29.23 | 657.60K |
| 2026-10-01 | $30.54 | +0.83% | $30.38 | $31.19 | $30.06 | 769.70K |
| 2026-09-30 | $30.29 | -1.82% | $30.90 | $31.28 | $30.22 | 622.90K |
| 2026-09-29 | $30.85 | +0.69% | $30.78 | $30.93 | $30.27 | 344.20K |
| 2026-09-28 | $30.64 | -0.26% | $30.70 | $30.92 | $30.10 | 266.60K |
| 2026-09-25 | $30.72 | -1.82% | $31.35 | $31.35 | $30.43 | 272.00K |
| 2026-09-24 | $31.29 | -0.79% | $31.55 | $33.86 | $30.71 | 640.60K |
| 2026-09-23 | $31.54 | -2.71% | $32.42 | $32.42 | $31.10 | 411.70K |
| 2026-09-22 | $32.42 | +0.75% | $32.83 | $32.83 | $31.82 | 281.30K |
| 2026-09-21 | $32.18 | +0.56% | $32.00 | $32.45 | $31.88 | 266.00K |
| 2026-09-18 | $32.00 | -0.93% | $32.07 | $32.65 | $31.63 | 475.90K |
| 2026-09-17 | $32.30 | +2.25% | $31.63 | $32.58 | $31.50 | 259.30K |
| 2026-09-16 | $31.59 | -0.58% | $31.67 | $32.04 | $31.14 | 460.30K |
| 2026-09-15 | $31.77 | -2.11% | $32.52 | $32.80 | $31.16 | 653.90K |
| 2026-09-14 | $32.46 | -0.43% | $32.90 | $33.85 | $32.38 | 318.40K |
| 2026-09-11 | $32.60 | -2.92% | $33.69 | $33.69 | $32.48 | 313.50K |
| 2026-09-10 | $33.58 | -2.58% | $34.16 | $34.38 | $33.13 | 237.10K |
| 2026-09-09 | $34.47 | -2.52% | $35.16 | $35.35 | $34.29 | 337.10K |
| 2026-09-08 | $35.36 | -2.13% | $35.83 | $35.83 | $35.04 | 468.70K |
| 2026-09-04 | $36.13 | -3.83% | $37.24 | $37.43 | $35.97 | 231.70K |
| 2026-09-03 | $37.57 | +0.54% | $37.20 | $37.66 | $36.70 | 246.00K |
| 2026-09-02 | $37.37 | +1.38% | $37.17 | $37.95 | $36.23 | 220.70K |
| 2026-09-01 | $36.86 | +1.49% | $36.50 | $36.98 | $35.85 | 790.80K |
| 2026-08-31 | $36.32 | -0.82% | $36.36 | $36.40 | $35.50 | 271.60K |
| 2026-08-28 | $36.62 | -0.35% | $36.64 | $36.78 | $36.05 | 300.30K |
| 2026-08-27 | $36.75 | -1.00% | $36.82 | $37.11 | $36.46 | 270.30K |
| 2026-08-26 | $37.12 | -0.75% | $37.25 | $37.25 | $36.70 | 255.20K |
| 2026-08-25 | $37.40 | +2.16% | $36.76 | $37.50 | $36.46 | 257.30K |
| 2026-08-24 | $36.61 | -0.73% | $36.76 | $36.93 | $35.72 | 371.10K |
| 2026-08-21 | $36.88 | +1.65% | $36.70 | $36.98 | $35.68 | 329.50K |
| 2026-08-20 | $36.28 | -1.57% | $36.60 | $36.60 | $35.08 | 590.30K |
| 2026-08-19 | $36.86 | +2.33% | $36.16 | $37.44 | $35.42 | 677.40K |
| 2026-08-18 | $36.02 | +2.77% | $35.09 | $36.44 | $34.78 | 620.00K |
| 2026-08-17 | $35.05 | +2.46% | $34.25 | $35.27 | $33.87 | 261.50K |
| 2026-08-14 | $34.21 | +0.03% | $34.02 | $34.39 | $33.50 | 195.20K |
| 2026-08-13 | $34.20 | -1.55% | $34.69 | $35.19 | $33.92 | 329.50K |
| 2026-08-12 | $34.74 | +1.64% | $34.33 | $34.87 | $34.13 | 353.00K |
| 2026-08-11 | $34.18 | +0.59% | $33.77 | $34.62 | $33.62 | 283.50K |
| 2026-08-10 | $33.98 | -0.06% | $33.71 | $34.28 | $33.52 | 301.80K |
| 2026-08-07 | $34.00 | -1.45% | $34.50 | $34.64 | $33.22 | 492.10K |
| 2026-08-06 | $34.50 | +3.63% | $32.84 | $34.58 | $32.47 | 572.90K |
| 2026-08-05 | $33.29 | +0.15% | $33.34 | $33.55 | $32.32 | 518.60K |
| 2026-08-04 | $33.24 | +2.50% | $32.90 | $33.64 | $32.03 | 576.20K |
| 2026-08-03 | $32.43 | -4.08% | $33.80 | $34.46 | $32.23 | 645.70K |
| 2026-07-31 | $33.81 | -0.18% | $34.00 | $34.14 | $32.83 | 761.80K |
| 2026-07-30 | $33.87 | +1.35% | $33.26 | $33.91 | $33.02 | 213.10K |
| 2026-07-29 | $33.42 | -0.27% | $33.41 | $33.79 | $32.84 | 192.30K |
| 2026-07-28 | $33.51 | -0.77% | $33.77 | $34.15 | $33.13 | 207.20K |
| 2026-07-27 | $33.77 | -3.51% | $35.06 | $35.87 | $33.77 | 329.10K |
| 2026-07-24 | $35.00 | -1.44% | $35.40 | $35.56 | $34.70 | 530.40K |
| 2026-07-23 | $35.51 | -0.08% | $35.12 | $35.85 | $34.87 | 550.20K |
| 2026-07-22 | $35.54 | +3.07% | $34.49 | $36.26 | $34.10 | 733.20K |
| 2026-07-21 | $34.48 | +1.26% | $33.65 | $34.50 | $33.35 | 481.60K |
| 2026-07-20 | $34.05 | -2.60% | $34.75 | $35.00 | $33.99 | 438.50K |
| 2026-07-17 | $34.96 | +1.42% | $34.42 | $35.89 | $34.40 | 578.20K |
| 2026-07-16 | $34.47 | -0.61% | $34.56 | $35.34 | $33.86 | 762.50K |
| 2026-07-15 | $34.68 | +3.62% | $33.02 | $34.72 | $32.87 | 523.60K |
| 2026-07-14 | $33.47 | +3.02% | $32.49 | $33.98 | $31.92 | 994.40K |
| 2026-07-13 | $32.49 | +1.69% | $31.71 | $33.28 | $30.29 | 896.50K |
| 2026-07-10 | $31.95 | -3.42% | $32.93 | $32.97 | $31.78 | 410.60K |
| 2026-07-09 | $33.08 | -2.07% | $33.70 | $33.99 | $32.78 | 655.80K |
| 2026-07-08 | $33.78 | +1.14% | $32.91 | $33.80 | $32.65 | 469.80K |
| 2026-07-07 | $33.40 | +4.57% | $32.12 | $33.43 | $31.85 | 1.20M |
| 2026-07-06 | $31.94 | -1.72% | $32.50 | $34.01 | $31.82 | 289.60K |
| 2026-07-02 | $32.50 | +2.69% | $31.80 | $32.75 | $31.54 | 954.70K |
| 2026-07-01 | $31.65 | -0.31% | $31.79 | $32.35 | $31.00 | 828.80K |
| 2026-06-30 | $31.75 | +4.37% | $30.63 | $31.97 | $30.05 | 615.30K |
| 2026-06-29 | $30.42 | -1.49% | $31.10 | $31.16 | $30.35 | 501.60K |
| 2026-06-26 | $30.88 | +1.11% | $30.73 | $31.68 | $30.42 | 509.90K |
| 2026-06-25 | $30.54 | +1.83% | $30.00 | $31.57 | $29.75 | 828.30K |
| 2026-06-24 | $29.99 | +2.71% | $29.60 | $30.32 | $29.59 | 1.62M |
| 2026-06-23 | $29.20 | -0.51% | $29.46 | $30.05 | $29.11 | 623.50K |
| 2026-06-22 | $29.35 | +2.62% | $28.70 | $29.63 | $28.25 | 893.10K |
| 2026-06-18 | $28.60 | +0.18% | $28.76 | $29.00 | $28.28 | 812.30K |
| 2026-06-17 | $28.55 | +1.35% | $28.20 | $29.09 | $28.03 | 683.10K |
| 2026-06-16 | $28.17 | -1.61% | $28.61 | $28.66 | $27.64 | 254.30K |
| 2026-06-15 | $28.63 | -1.14% | $28.96 | $29.17 | $28.41 | 237.20K |
| 2026-06-12 | $28.96 | +1.19% | $28.81 | $29.54 | $28.56 | 276.80K |
| 2026-06-11 | $28.62 | +2.58% | $28.05 | $29.00 | $27.59 | 412.70K |
| 2026-06-10 | $27.90 | -2.17% | $28.57 | $29.00 | $27.82 | 318.10K |
| 2026-06-09 | $28.52 | +2.63% | $28.17 | $29.23 | $28.09 | 319.60K |
| 2026-06-08 | $27.79 | -1.77% | $28.42 | $28.95 | $27.65 | 454.20K |
| 2026-06-05 | $28.29 | -1.63% | $28.76 | $29.10 | $27.67 | 282.10K |
| 2026-06-04 | $28.76 | +0.38% | $28.91 | $29.61 | $28.64 | 300.60K |