Arecor Therapeutics plc (AIM:AREC)
London
· Delayed Price · Currency is GBP · Price in GBX 74.00
0.00 (0.00%)
At close: Dec 5, 2025
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.00 | 78.00 | 77.40 | 74.00 | 74.00 | - | 11,876 |
| Dec 4, 2025 | 74.00 | 77.60 | 76.44 | 74.00 | 74.00 | - | 10,979 |
| Dec 3, 2025 | 72.50 | 76.44 | 70.00 | 74.00 | 74.00 | 2.07% | 16,988 |
| Dec 2, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 15,468 |
| Dec 1, 2025 | 72.50 | 71.83 | 71.83 | 72.50 | 72.50 | - | 6,956 |
| Nov 28, 2025 | 71.50 | 72.00 | 70.00 | 72.50 | 72.50 | 1.40% | 21,769 |
| Nov 27, 2025 | 74.00 | 72.80 | 69.05 | 71.50 | 71.50 | -3.38% | 21,737 |
| Nov 26, 2025 | 74.00 | 72.90 | 70.00 | 74.00 | 74.00 | - | 15,393 |
| Nov 25, 2025 | 74.00 | 78.00 | 70.55 | 74.00 | 74.00 | - | 20,440 |
| Nov 24, 2025 | 74.00 | 78.00 | 71.00 | 74.00 | 74.00 | - | 113,916 |
| Nov 21, 2025 | 74.00 | 75.00 | 70.00 | 74.00 | 74.00 | - | 55,272 |
| Nov 20, 2025 | 74.00 | 75.00 | 74.90 | 74.00 | 74.00 | - | 26,086 |
| Nov 19, 2025 | 74.00 | 75.40 | 72.00 | 74.00 | 74.00 | - | 22,029 |
| Nov 18, 2025 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 144,485 |
| Nov 17, 2025 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 18,039 |
| Nov 14, 2025 | 74.00 | 78.00 | 73.05 | 74.00 | 74.00 | - | 6,016 |
| Nov 13, 2025 | 74.00 | 76.00 | 75.00 | 74.00 | 74.00 | - | 146,569 |
| Nov 12, 2025 | 74.00 | 77.00 | 70.00 | 74.00 | 74.00 | - | 130,107 |
| Nov 11, 2025 | 74.00 | 78.00 | 72.50 | 74.00 | 74.00 | -2.63% | 13,926 |
| Nov 10, 2025 | 72.50 | 78.00 | 70.60 | 76.00 | 76.00 | 1.33% | 112,466 |
| Nov 7, 2025 | 72.50 | 75.00 | 73.00 | 75.00 | 75.00 | 3.45% | 127,599 |
| Nov 6, 2025 | 72.50 | 70.55 | 70.55 | 72.50 | 72.50 | - | 1,000 |
| Nov 5, 2025 | 72.50 | 72.90 | 72.25 | 72.50 | 72.50 | - | 34,525 |
| Nov 4, 2025 | 72.50 | 75.00 | 70.10 | 72.50 | 72.50 | 1.40% | 44,460 |
| Nov 3, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 13 |
| Oct 31, 2025 | 71.50 | 75.00 | 68.70 | 71.50 | 71.50 | - | 7,711 |
| Oct 30, 2025 | 71.50 | 71.75 | 71.75 | 71.50 | 71.50 | - | 2,770 |
| Oct 29, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 2,285 |
| Oct 28, 2025 | 71.50 | 75.00 | 68.67 | 71.50 | 71.50 | - | 15,898 |
| Oct 27, 2025 | 71.50 | 75.00 | 68.00 | 71.50 | 71.50 | - | 21,178 |
| Oct 24, 2025 | 71.50 | 72.00 | 70.10 | 71.50 | 71.50 | - | 35,393 |
| Oct 23, 2025 | 71.50 | 70.45 | 70.20 | 71.50 | 71.50 | - | 10,105 |
| Oct 22, 2025 | 71.50 | 75.00 | 66.55 | 71.50 | 71.50 | 5.15% | 2,071 |
| Oct 21, 2025 | 72.50 | 75.00 | 66.75 | 68.00 | 68.00 | -6.21% | 25,123 |
| Oct 20, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 31,132 |
| Oct 17, 2025 | 77.50 | 80.00 | 70.00 | 72.50 | 72.50 | -6.45% | 17,054 |
| Oct 16, 2025 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 1 |
| Oct 15, 2025 | 77.50 | 80.00 | 75.11 | 77.50 | 77.50 | - | 13,082 |
| Oct 14, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 22,687 |
| Oct 13, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 10,013 |
| Oct 10, 2025 | 77.50 | 80.00 | 78.00 | 77.50 | 77.50 | - | 3,068 |
| Oct 9, 2025 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 25,836 |
| Oct 8, 2025 | 77.50 | 79.65 | 75.27 | 77.50 | 77.50 | - | 56,400 |
| Oct 7, 2025 | 80.50 | 83.00 | 76.00 | 77.50 | 77.50 | -7.74% | 48,946 |
| Oct 6, 2025 | 84.00 | 88.00 | 78.00 | 84.00 | 84.00 | - | 105,068 |
| Oct 3, 2025 | 86.50 | 88.00 | 80.00 | 84.00 | 84.00 | -2.89% | 32,688 |
| Oct 2, 2025 | 86.50 | 88.00 | 86.44 | 86.50 | 86.50 | - | 21,091 |
| Oct 1, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 9,214 |
| Sep 30, 2025 | 86.50 | 87.40 | 87.35 | 86.50 | 86.50 | - | 11,493 |
| Sep 29, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 24,125 |
| Sep 26, 2025 | 86.50 | 88.00 | 85.00 | 86.50 | 86.50 | - | 22,845 |
| Sep 25, 2025 | 87.50 | 100.00 | 85.00 | 86.50 | 86.50 | 19.31% | 200,543 |
| Sep 24, 2025 | 72.50 | 76.50 | 73.38 | 72.50 | 72.50 | - | 4,336 |
| Sep 23, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 23,808 |
| Sep 22, 2025 | 72.50 | 73.00 | 71.50 | 72.50 | 72.50 | - | 14,205 |
| Sep 19, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 20,001 |
| Sep 18, 2025 | 72.50 | 75.00 | 73.44 | 72.50 | 72.50 | 0.69% | 144 |
| Sep 17, 2025 | 72.50 | 72.00 | 71.81 | 72.00 | 72.00 | -0.69% | 40,836 |
| Sep 16, 2025 | 72.50 | 75.00 | 74.24 | 72.50 | 72.50 | - | 4,133 |
| Sep 15, 2025 | 72.50 | 74.50 | 71.85 | 72.50 | 72.50 | - | 10,230 |
| Sep 12, 2025 | 72.50 | 75.00 | 71.00 | 72.50 | 72.50 | - | 46,467 |
| Sep 11, 2025 | 72.50 | 74.63 | 71.75 | 72.50 | 72.50 | - | 18,912 |
| Sep 10, 2025 | 72.50 | 75.00 | 70.00 | 72.50 | 72.50 | - | 15,077 |
| Sep 9, 2025 | 70.50 | 74.63 | 70.00 | 72.50 | 72.50 | 2.84% | 79,598 |
| Sep 8, 2025 | 70.50 | 71.55 | 70.00 | 70.50 | 70.50 | - | 43,171 |
| Sep 5, 2025 | 70.50 | 72.00 | 71.33 | 70.50 | 70.50 | - | 1,728 |
| Sep 4, 2025 | 71.50 | 72.00 | 69.05 | 70.50 | 70.50 | 5.22% | 63,886 |
| Sep 3, 2025 | 63.50 | 67.00 | 62.00 | 67.00 | 67.00 | 5.51% | 1,699,547 |
| Sep 2, 2025 | 63.50 | 63.28 | 63.28 | 63.50 | 63.50 | - | 1,074 |
| Sep 1, 2025 | 63.50 | 63.29 | 62.00 | 63.50 | 63.50 | - | 37,654 |
| Aug 29, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 3,022 |
| Aug 28, 2025 | 63.50 | 63.35 | 62.00 | 63.50 | 63.50 | - | 9,880 |
| Aug 27, 2025 | 63.50 | 63.48 | 63.00 | 63.50 | 63.50 | - | 3,820 |
| Aug 26, 2025 | 63.50 | 63.50 | 62.10 | 63.50 | 63.50 | - | 44,850 |
| Aug 22, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 19,095 |
| Aug 21, 2025 | 63.50 | 66.50 | 62.00 | 63.50 | 63.50 | - | 18,401 |
| Aug 20, 2025 | 63.50 | 64.37 | 64.36 | 63.50 | 63.50 | - | 20,373 |
| Aug 19, 2025 | 63.50 | 65.00 | 62.00 | 63.50 | 63.50 | - | 58,672 |
| Aug 18, 2025 | 63.50 | 64.55 | 63.00 | 63.50 | 63.50 | - | 13,592 |
| Aug 15, 2025 | 63.50 | 65.00 | 62.38 | 63.50 | 63.50 | - | 30,125 |
| Aug 14, 2025 | 63.50 | 65.00 | 63.14 | 63.50 | 63.50 | 0.79% | 17,867 |
| Aug 13, 2025 | 63.50 | 65.00 | 63.00 | 63.00 | 63.00 | -0.79% | 9,423 |
| Aug 12, 2025 | 63.50 | 63.50 | 62.10 | 63.50 | 63.50 | - | 12,574 |
| Aug 11, 2025 | 63.50 | 64.38 | 62.00 | 63.50 | 63.50 | - | 50,256 |
| Aug 8, 2025 | 59.00 | 64.70 | 58.00 | 63.50 | 63.50 | 7.63% | 138,322 |
| Aug 7, 2025 | 59.00 | 60.00 | 58.55 | 59.00 | 59.00 | - | 37,730 |
| Aug 6, 2025 | 59.00 | 59.89 | 58.55 | 59.00 | 59.00 | - | 22,045 |
| Aug 5, 2025 | 58.50 | 60.50 | 58.11 | 59.00 | 59.00 | 0.85% | 31,113 |
| Aug 4, 2025 | 57.00 | 60.00 | 57.40 | 58.50 | 58.50 | 2.63% | 115,405 |
| Aug 1, 2025 | 56.50 | 58.00 | 55.00 | 57.00 | 57.00 | 0.88% | 10,251 |
| Jul 31, 2025 | 56.00 | 57.75 | 56.33 | 56.50 | 56.50 | 0.89% | 57,101 |
| Jul 30, 2025 | 55.50 | 57.00 | 54.00 | 56.00 | 56.00 | 0.90% | 15,001 |
| Jul 29, 2025 | 55.50 | 56.00 | 54.15 | 55.50 | 55.50 | - | 21,600 |
| Jul 28, 2025 | 55.50 | 56.00 | 54.66 | 55.50 | 55.50 | - | 21,778 |
| Jul 25, 2025 | 55.50 | 56.88 | 54.00 | 55.50 | 55.50 | - | 9,533 |
| Jul 24, 2025 | 52.00 | 55.00 | 52.67 | 55.50 | 55.50 | 6.73% | 75,441 |
| Jul 23, 2025 | 51.50 | 53.00 | 52.20 | 52.00 | 52.00 | 0.97% | 8,760 |
| Jul 22, 2025 | 49.50 | 51.95 | 49.10 | 51.50 | 51.50 | 4.04% | 107,048 |
| Jul 21, 2025 | 49.00 | 49.65 | 48.02 | 49.50 | 49.50 | 1.02% | 34,388 |
| Jul 18, 2025 | 49.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 3,827 |