Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
38.78
-1.44 (-3.58%)
Dec 5, 2025, 4:00 PM EST - Market closed
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.07 | 40.72 | 38.46 | 38.78 | 38.78 | -3.57% | 239,442 |
| Dec 4, 2025 | 37.95 | 40.49 | 37.57 | 40.22 | 40.22 | 6.16% | 374,490 |
| Dec 3, 2025 | 36.09 | 38.25 | 36.09 | 37.88 | 37.88 | 4.73% | 255,209 |
| Dec 2, 2025 | 37.38 | 37.82 | 35.81 | 36.17 | 36.17 | -3.78% | 186,597 |
| Dec 1, 2025 | 39.01 | 39.12 | 37.26 | 37.59 | 37.59 | -4.84% | 304,669 |
| Nov 28, 2025 | 40.00 | 40.53 | 39.13 | 39.50 | 39.50 | -1.57% | 133,880 |
| Nov 26, 2025 | 40.05 | 40.49 | 39.50 | 40.13 | 40.13 | 0.65% | 454,490 |
| Nov 25, 2025 | 38.98 | 40.21 | 38.76 | 39.87 | 39.87 | 3.05% | 700,193 |
| Nov 24, 2025 | 39.46 | 40.17 | 38.48 | 38.69 | 38.69 | -1.68% | 305,189 |
| Nov 21, 2025 | 38.95 | 39.78 | 38.23 | 39.35 | 39.35 | 0.87% | 404,192 |
| Nov 20, 2025 | 39.13 | 40.07 | 38.69 | 39.01 | 39.01 | 0.93% | 785,566 |
| Nov 19, 2025 | 37.90 | 39.07 | 37.64 | 38.65 | 38.65 | 1.55% | 354,548 |
| Nov 18, 2025 | 36.60 | 38.17 | 36.15 | 38.06 | 38.06 | 4.07% | 236,039 |
| Nov 17, 2025 | 35.86 | 37.39 | 35.86 | 36.57 | 36.57 | 1.72% | 184,972 |
| Nov 14, 2025 | 35.11 | 36.69 | 34.80 | 35.95 | 35.95 | 1.64% | 178,276 |
| Nov 13, 2025 | 35.00 | 36.39 | 34.30 | 35.37 | 35.37 | 0.23% | 223,172 |
| Nov 12, 2025 | 35.00 | 35.64 | 34.96 | 35.29 | 35.29 | 0.26% | 136,144 |
| Nov 11, 2025 | 35.00 | 36.00 | 34.88 | 35.20 | 35.20 | 0.57% | 219,010 |
| Nov 10, 2025 | 33.94 | 35.48 | 33.94 | 35.00 | 35.00 | 4.48% | 329,734 |
| Nov 7, 2025 | 31.67 | 33.53 | 31.48 | 33.50 | 33.50 | 6.03% | 334,079 |
| Nov 6, 2025 | 31.08 | 31.75 | 30.50 | 31.60 | 31.60 | 2.58% | 303,804 |
| Nov 5, 2025 | 31.85 | 32.22 | 30.54 | 30.80 | 30.80 | -3.48% | 368,479 |
| Nov 4, 2025 | 31.96 | 32.50 | 31.33 | 31.91 | 31.91 | -1.45% | 169,452 |
| Nov 3, 2025 | 33.01 | 34.50 | 31.43 | 32.38 | 32.38 | -2.15% | 360,403 |
| Oct 31, 2025 | 32.68 | 33.15 | 32.14 | 33.09 | 33.09 | 2.80% | 280,316 |
| Oct 30, 2025 | 32.87 | 33.50 | 32.05 | 32.19 | 32.19 | -2.01% | 136,892 |
| Oct 29, 2025 | 33.52 | 33.91 | 32.84 | 32.85 | 32.85 | -2.67% | 293,663 |
| Oct 28, 2025 | 33.50 | 34.15 | 33.22 | 33.75 | 33.75 | 0.87% | 109,657 |
| Oct 27, 2025 | 33.48 | 34.18 | 32.77 | 33.46 | 33.46 | 1.07% | 148,180 |
| Oct 24, 2025 | 31.91 | 33.44 | 31.50 | 33.11 | 33.11 | 4.76% | 248,254 |
| Oct 23, 2025 | 32.51 | 33.93 | 31.36 | 31.60 | 31.60 | -2.80% | 929,878 |
| Oct 22, 2025 | 33.39 | 33.77 | 31.52 | 32.51 | 32.51 | -3.16% | 345,145 |
| Oct 21, 2025 | 34.11 | 34.11 | 33.35 | 33.57 | 33.57 | -1.09% | 212,270 |
| Oct 20, 2025 | 33.56 | 33.99 | 33.04 | 33.94 | 33.94 | 1.13% | 203,158 |
| Oct 17, 2025 | 33.69 | 34.22 | 33.15 | 33.56 | 33.56 | 0.09% | 243,192 |
| Oct 16, 2025 | 34.50 | 34.90 | 33.30 | 33.53 | 33.53 | -2.50% | 168,066 |
| Oct 15, 2025 | 31.80 | 34.51 | 31.80 | 34.39 | 34.39 | 8.42% | 370,022 |
| Oct 14, 2025 | 32.07 | 32.25 | 31.37 | 31.72 | 31.72 | -1.95% | 320,990 |
| Oct 13, 2025 | 32.56 | 33.25 | 31.95 | 32.35 | 32.35 | -0.15% | 423,235 |
| Oct 10, 2025 | 33.74 | 34.16 | 31.74 | 32.40 | 32.40 | -4.03% | 626,271 |
| Oct 9, 2025 | 33.89 | 34.68 | 33.56 | 33.76 | 33.76 | -0.68% | 324,563 |
| Oct 8, 2025 | 34.26 | 35.03 | 33.93 | 33.99 | 33.99 | -0.67% | 309,267 |
| Oct 7, 2025 | 34.25 | 34.54 | 33.79 | 34.22 | 34.22 | 0.62% | 282,325 |
| Oct 6, 2025 | 34.28 | 35.08 | 33.88 | 34.01 | 34.01 | -0.58% | 318,532 |
| Oct 3, 2025 | 34.99 | 35.50 | 34.09 | 34.21 | 34.21 | -3.06% | 401,802 |
| Oct 2, 2025 | 35.75 | 37.00 | 35.10 | 35.29 | 35.29 | -1.78% | 278,818 |
| Oct 1, 2025 | 36.25 | 36.96 | 35.61 | 35.93 | 35.93 | -1.10% | 353,781 |
| Sep 30, 2025 | 34.37 | 36.72 | 34.08 | 36.33 | 36.33 | 5.79% | 493,082 |
| Sep 29, 2025 | 34.06 | 34.75 | 33.90 | 34.34 | 34.34 | 0.94% | 309,603 |
| Sep 26, 2025 | 34.19 | 35.00 | 33.96 | 34.02 | 34.02 | -0.18% | 366,426 |
| Sep 25, 2025 | 34.07 | 34.34 | 33.50 | 34.08 | 34.08 | -0.55% | 357,571 |
| Sep 24, 2025 | 34.60 | 35.97 | 33.82 | 34.27 | 34.27 | -0.44% | 351,786 |
| Sep 23, 2025 | 33.24 | 34.58 | 33.05 | 34.42 | 34.42 | 3.52% | 295,487 |
| Sep 22, 2025 | 32.76 | 34.00 | 32.50 | 33.25 | 33.25 | 1.99% | 135,836 |
| Sep 19, 2025 | 33.83 | 34.13 | 32.47 | 32.60 | 32.60 | -2.44% | 161,930 |
| Sep 18, 2025 | 33.42 | 34.42 | 32.40 | 33.42 | 33.42 | - | 297,645 |
| Sep 17, 2025 | 33.58 | 34.47 | 33.10 | 33.42 | 33.42 | -1.15% | 553,928 |
| Sep 16, 2025 | 34.36 | 35.09 | 33.64 | 33.81 | 33.81 | -1.79% | 174,180 |
| Sep 15, 2025 | 35.01 | 35.45 | 34.18 | 34.42 | 34.42 | -2.33% | 137,055 |
| Sep 12, 2025 | 36.52 | 36.76 | 35.21 | 35.24 | 35.24 | -3.64% | 184,758 |
| Sep 11, 2025 | 36.28 | 36.65 | 35.91 | 36.57 | 36.57 | 0.45% | 162,242 |
| Sep 10, 2025 | 36.83 | 37.16 | 35.66 | 36.41 | 36.41 | -0.51% | 272,229 |
| Sep 9, 2025 | 36.21 | 36.92 | 35.33 | 36.59 | 36.59 | -0.14% | 213,173 |
| Sep 8, 2025 | 37.51 | 38.20 | 36.35 | 36.64 | 36.64 | -1.51% | 236,390 |
| Sep 5, 2025 | 35.33 | 37.20 | 35.33 | 37.20 | 37.20 | 5.50% | 638,437 |
| Sep 4, 2025 | 35.54 | 35.95 | 34.60 | 35.26 | 35.26 | -0.03% | 362,636 |
| Sep 3, 2025 | 32.35 | 35.52 | 32.35 | 35.27 | 35.27 | 9.33% | 516,959 |
| Sep 2, 2025 | 32.33 | 33.22 | 31.90 | 32.26 | 32.26 | 0.12% | 238,128 |
| Aug 29, 2025 | 32.48 | 32.84 | 31.85 | 32.22 | 32.22 | -0.06% | 210,634 |
| Aug 28, 2025 | 32.63 | 32.67 | 31.98 | 32.24 | 32.24 | -1.26% | 243,169 |
| Aug 27, 2025 | 32.42 | 33.08 | 32.42 | 32.65 | 32.65 | 0.12% | 202,390 |
| Aug 26, 2025 | 32.60 | 32.95 | 32.16 | 32.61 | 32.61 | 0.06% | 187,175 |
| Aug 25, 2025 | 33.00 | 33.32 | 32.39 | 32.59 | 32.59 | -1.03% | 226,423 |
| Aug 22, 2025 | 32.89 | 33.62 | 32.65 | 32.93 | 32.93 | 0.80% | 289,496 |
| Aug 21, 2025 | 32.35 | 33.11 | 32.07 | 32.67 | 32.67 | 0.55% | 382,254 |
| Aug 20, 2025 | 32.30 | 33.20 | 32.18 | 32.49 | 32.49 | 0.46% | 473,405 |
| Aug 19, 2025 | 32.29 | 33.03 | 31.37 | 32.34 | 32.34 | 0.09% | 215,960 |
| Aug 18, 2025 | 33.09 | 33.27 | 31.85 | 32.31 | 32.31 | -1.73% | 193,933 |
| Aug 15, 2025 | 33.15 | 33.80 | 32.71 | 32.88 | 32.88 | -0.54% | 180,187 |
| Aug 14, 2025 | 32.91 | 33.30 | 32.10 | 33.06 | 33.06 | 0.18% | 373,760 |
| Aug 13, 2025 | 32.10 | 33.73 | 31.71 | 33.00 | 33.00 | 3.55% | 303,147 |
| Aug 12, 2025 | 32.10 | 32.33 | 31.04 | 31.87 | 31.87 | -0.06% | 429,512 |
| Aug 11, 2025 | 32.18 | 32.25 | 31.02 | 31.89 | 31.89 | -0.25% | 276,165 |
| Aug 8, 2025 | 32.16 | 33.00 | 31.29 | 31.97 | 31.97 | 0.13% | 386,413 |
| Aug 7, 2025 | 32.15 | 33.13 | 31.24 | 31.93 | 31.93 | -0.53% | 593,077 |
| Aug 6, 2025 | 32.17 | 32.62 | 30.99 | 32.10 | 32.10 | -1.23% | 584,804 |
| Aug 5, 2025 | 32.63 | 32.97 | 32.26 | 32.50 | 32.50 | -0.09% | 165,149 |
| Aug 4, 2025 | 32.83 | 33.50 | 32.17 | 32.53 | 32.53 | -1.39% | 178,780 |
| Aug 1, 2025 | 32.48 | 33.46 | 32.01 | 32.99 | 32.99 | 0.67% | 386,223 |
| Jul 31, 2025 | 33.31 | 33.95 | 32.00 | 32.77 | 32.77 | -2.18% | 267,682 |
| Jul 30, 2025 | 33.89 | 34.61 | 33.03 | 33.50 | 33.50 | -1.21% | 312,393 |
| Jul 29, 2025 | 34.00 | 36.14 | 33.59 | 33.91 | 33.91 | -0.09% | 441,873 |
| Jul 28, 2025 | 35.04 | 36.20 | 33.36 | 33.94 | 33.94 | -3.50% | 202,351 |
| Jul 25, 2025 | 35.38 | 35.66 | 34.74 | 35.17 | 35.17 | -0.28% | 217,797 |
| Jul 24, 2025 | 36.00 | 36.31 | 34.88 | 35.27 | 35.27 | -2.16% | 127,201 |
| Jul 23, 2025 | 37.61 | 37.61 | 36.04 | 36.05 | 36.05 | -2.96% | 533,022 |
| Jul 22, 2025 | 36.93 | 37.63 | 36.63 | 37.15 | 37.15 | 0.60% | 324,597 |
| Jul 21, 2025 | 36.79 | 37.33 | 36.19 | 36.93 | 36.93 | 1.71% | 232,480 |
| Jul 18, 2025 | 36.04 | 36.94 | 35.83 | 36.31 | 36.31 | 0.28% | 210,685 |
| Jul 17, 2025 | 35.56 | 36.36 | 35.30 | 36.21 | 36.21 | 1.30% | 120,120 |