Arecor Therapeutics plc (AIM:AREC)
London
· Delayed Price · Currency is GBP · Price in GBX 70.00
+4.00 (6.06%)
Apr 28, 2026, 2:15 PM GMT
Arecor Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 10,299 |
| Apr 27, 2026 | 70.00 | 70.00 | 62.81 | 66.00 | 66.00 | - | 11,328 |
| Apr 24, 2026 | 66.00 | 70.00 | 62.55 | 66.00 | 66.00 | - | 74,095 |
| Apr 23, 2026 | 66.00 | 70.00 | 63.50 | 66.00 | 66.00 | - | 12,630 |
| Apr 22, 2026 | 66.00 | 70.00 | 67.45 | 66.00 | 66.00 | - | 520 |
| Apr 21, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 1,543 |
| Apr 20, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 456 |
| Apr 17, 2026 | 66.00 | 68.28 | 68.28 | 66.00 | 66.00 | - | 29,281 |
| Apr 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Apr 15, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 15,896 |
| Apr 14, 2026 | 66.00 | 70.00 | 62.00 | 66.00 | 66.00 | - | 21,661 |
| Apr 13, 2026 | 66.00 | 70.00 | 65.30 | 66.00 | 66.00 | 2.33% | 15,719 |
| Apr 10, 2026 | 64.50 | 67.00 | 62.00 | 64.50 | 64.50 | - | 9,326 |
| Apr 9, 2026 | 64.50 | 67.00 | 66.00 | 64.50 | 64.50 | - | 10,870 |
| Apr 8, 2026 | 64.50 | 62.00 | 62.00 | 64.50 | 64.50 | - | 9 |
| Apr 7, 2026 | 66.00 | 67.00 | 62.50 | 64.50 | 64.50 | -2.27% | 16,502 |
| Apr 2, 2026 | 64.50 | 66.00 | 64.10 | 66.00 | 66.00 | 1.54% | 35,000 |
| Apr 1, 2026 | 67.50 | 66.00 | 63.00 | 65.00 | 65.00 | -5.11% | 20,064 |
| Mar 31, 2026 | 68.50 | 72.00 | 65.00 | 68.50 | 68.50 | - | 53,139 |
| Mar 30, 2026 | 68.50 | 68.71 | 65.00 | 68.50 | 68.50 | - | 3,098 |
| Mar 27, 2026 | 68.50 | 69.41 | 65.25 | 68.50 | 68.50 | - | 13,868 |
| Mar 26, 2026 | 68.50 | 70.15 | 66.56 | 68.50 | 68.50 | 3.01% | 15,000 |
| Mar 25, 2026 | 66.50 | 67.45 | 67.45 | 66.50 | 66.50 | 6.40% | 5,000 |
| Mar 24, 2026 | 66.50 | 67.45 | 62.50 | 62.50 | 62.50 | -8.09% | 810 |
| Mar 23, 2026 | 66.50 | 70.00 | 68.00 | 68.00 | 68.00 | 0.74% | 9,227 |
| Mar 20, 2026 | 68.50 | 72.00 | 65.00 | 67.50 | 67.50 | -1.46% | 8,087 |
| Mar 19, 2026 | 69.50 | 72.00 | 66.34 | 68.50 | 68.50 | -1.44% | 17,228 |
| Mar 18, 2026 | 72.00 | 75.00 | 69.00 | 69.50 | 69.50 | -3.47% | 12,620 |
| Mar 17, 2026 | 72.00 | 75.00 | 69.00 | 72.00 | 72.00 | - | 19 |
| Mar 16, 2026 | 72.00 | 75.00 | 72.50 | 72.00 | 72.00 | - | 30,003 |
| Mar 13, 2026 | 72.00 | 72.00 | 70.13 | 72.00 | 72.00 | - | 12,500 |
| Mar 12, 2026 | 72.00 | 72.00 | 70.25 | 72.00 | 72.00 | - | 4,350 |
| Mar 11, 2026 | 70.00 | 72.00 | 70.88 | 72.00 | 72.00 | - | 15,500 |
| Mar 10, 2026 | 72.00 | 70.13 | 70.13 | 72.00 | 72.00 | - | 2,532 |
| Mar 9, 2026 | 72.00 | 75.00 | 69.50 | 72.00 | 72.00 | - | 2,077 |
| Mar 6, 2026 | 72.00 | 75.00 | 75.00 | 72.00 | 72.00 | - | 20 |
| Mar 5, 2026 | 72.00 | 71.40 | 71.40 | 72.00 | 72.00 | - | 11,400 |
| Mar 4, 2026 | 72.00 | 75.00 | 69.66 | 72.00 | 72.00 | - | 15,097 |
| Mar 3, 2026 | 72.50 | 75.00 | 70.00 | 72.00 | 72.00 | -0.69% | 61,179 |
| Mar 2, 2026 | 72.50 | 75.00 | 70.70 | 72.50 | 72.50 | - | 4,035 |
| Feb 27, 2026 | 72.50 | 75.00 | 69.50 | 72.50 | 72.50 | - | 7,109 |
| Feb 26, 2026 | 72.50 | 75.00 | 71.00 | 72.50 | 72.50 | - | 7,654 |
| Feb 25, 2026 | 72.50 | 75.00 | 70.27 | 72.50 | 72.50 | - | 20,764 |
| Feb 24, 2026 | 72.50 | 71.75 | 71.75 | 72.50 | 72.50 | - | 1 |
| Feb 23, 2026 | 72.50 | 75.00 | 70.60 | 72.50 | 72.50 | - | 43,628 |
| Feb 20, 2026 | 72.50 | 73.25 | 70.55 | 72.50 | 72.50 | - | 3,957 |
| Feb 19, 2026 | 72.50 | 73.25 | 73.25 | 72.50 | 72.50 | - | 500 |
| Feb 18, 2026 | 72.50 | 73.49 | 71.58 | 72.50 | 72.50 | - | 13,440 |
| Feb 17, 2026 | 72.50 | 71.56 | 70.10 | 72.50 | 72.50 | - | 4,111 |
| Feb 16, 2026 | 72.50 | 75.00 | 73.89 | 72.50 | 72.50 | - | 5,004 |
| Feb 13, 2026 | 74.00 | 78.00 | 70.00 | 72.50 | 72.50 | -2.03% | 20,957 |
| Feb 12, 2026 | 74.00 | 78.00 | 70.00 | 74.00 | 74.00 | - | 128 |
| Feb 11, 2026 | 74.00 | 76.33 | 71.28 | 74.00 | 74.00 | -2.63% | 12,920 |
| Feb 10, 2026 | 77.50 | 77.25 | 73.22 | 76.00 | 76.00 | -1.94% | 51,620 |
| Feb 9, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | - | 30,596 |
| Feb 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 5,947 |
| Feb 5, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | -3.13% | 15,945 |
| Feb 4, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 1,160 |
| Feb 3, 2026 | 80.00 | 85.00 | 75.50 | 80.00 | 80.00 | - | 30,859 |
| Feb 2, 2026 | 80.00 | 85.00 | 76.00 | 80.00 | 80.00 | -1.84% | 127 |
| Jan 30, 2026 | 82.50 | 80.77 | 78.25 | 81.50 | 81.50 | -1.21% | 3,671 |
| Jan 29, 2026 | 82.50 | 85.00 | 80.10 | 82.50 | 82.50 | - | 1,675 |
| Jan 28, 2026 | 82.50 | 81.89 | 81.87 | 82.50 | 82.50 | - | 10,105 |
| Jan 27, 2026 | 82.50 | 85.00 | 80.25 | 82.50 | 82.50 | - | 19,094 |
| Jan 26, 2026 | 82.50 | 82.33 | 80.00 | 82.50 | 82.50 | - | 15,790 |
| Jan 23, 2026 | 82.50 | 85.00 | 78.50 | 82.50 | 82.50 | - | 26,275 |
| Jan 22, 2026 | 82.50 | 83.50 | 81.00 | 82.50 | 82.50 | - | 18,336 |
| Jan 21, 2026 | 82.50 | 83.59 | 83.59 | 82.50 | 82.50 | - | 413 |
| Jan 20, 2026 | 82.50 | 83.70 | 83.70 | 82.50 | 82.50 | - | 36 |
| Jan 19, 2026 | 82.50 | 85.00 | 81.50 | 82.50 | 82.50 | - | 13,943 |
| Jan 16, 2026 | 82.50 | 84.00 | 81.00 | 82.50 | 82.50 | - | 2,314 |
| Jan 15, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 120 |
| Jan 14, 2026 | 82.50 | 81.36 | 81.36 | 82.50 | 82.50 | - | 2,632 |
| Jan 13, 2026 | 84.00 | 85.00 | 80.00 | 82.50 | 82.50 | -1.79% | 45,418 |
| Jan 12, 2026 | 86.00 | 88.00 | 81.20 | 84.00 | 84.00 | -2.33% | 6,630 |
| Jan 9, 2026 | 87.50 | 90.00 | 82.00 | 86.00 | 86.00 | -1.71% | 15,730 |
| Jan 8, 2026 | 92.50 | 95.00 | 85.00 | 87.50 | 87.50 | -5.41% | 56,861 |
| Jan 7, 2026 | 88.50 | 95.00 | 90.00 | 92.50 | 92.50 | 4.52% | 48,818 |
| Jan 6, 2026 | 85.00 | 90.00 | 85.00 | 88.50 | 88.50 | 4.12% | 55,978 |
| Jan 5, 2026 | 85.00 | 88.70 | 88.20 | 85.00 | 85.00 | - | 35,431 |
| Jan 2, 2026 | 82.50 | 88.45 | 80.50 | 85.00 | 85.00 | 5.59% | 67,036 |
| Dec 31, 2025 | 80.50 | 84.55 | 84.45 | 80.50 | 80.50 | - | 12,063 |
| Dec 30, 2025 | 80.50 | 84.55 | 80.15 | 80.50 | 80.50 | - | 17,809 |
| Dec 29, 2025 | 80.50 | 82.44 | 79.70 | 80.50 | 80.50 | 0.63% | 118,107 |
| Dec 24, 2025 | 80.50 | 80.80 | 80.00 | 80.00 | 80.00 | -0.62% | 244,125 |
| Dec 23, 2025 | 80.50 | 85.00 | 79.67 | 80.50 | 80.50 | - | 25,946 |
| Dec 22, 2025 | 80.50 | 81.00 | 78.60 | 80.50 | 80.50 | - | 8,227 |
| Dec 19, 2025 | 80.50 | 85.00 | 80.00 | 80.50 | 80.50 | 0.63% | 4,274 |
| Dec 18, 2025 | 80.50 | 85.00 | 76.00 | 80.00 | 80.00 | -0.62% | 27,678 |
| Dec 17, 2025 | 80.50 | 85.00 | 80.00 | 80.50 | 80.50 | 0.63% | 106,582 |
| Dec 16, 2025 | 80.50 | 81.75 | 78.50 | 80.00 | 80.00 | -0.62% | 63,410 |
| Dec 15, 2025 | 80.50 | 85.00 | 78.00 | 80.50 | 80.50 | 0.63% | 33,800 |
| Dec 12, 2025 | 80.50 | 81.50 | 80.00 | 80.00 | 80.00 | - | 29,620 |
| Dec 11, 2025 | 80.50 | 80.90 | 76.56 | 80.00 | 80.00 | -0.62% | 46,027 |
| Dec 10, 2025 | 80.50 | 81.50 | 80.00 | 80.50 | 80.50 | - | 104,734 |
| Dec 9, 2025 | 79.50 | 82.65 | 76.00 | 80.50 | 80.50 | 1.90% | 115,411 |
| Dec 8, 2025 | 74.00 | 80.00 | 76.13 | 79.00 | 79.00 | 6.76% | 52,790 |
| 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 |