Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	32.63	33.50	31.73	33.05	-	0.32%	144,341
Mar 6, 2026	31.45	33.25	31.22	32.94	32.94	3.16%	907,430
Mar 5, 2026	33.50	33.50	31.39	31.93	31.93	-5.34%	559,489
Mar 4, 2026	32.57	33.86	32.19	33.73	33.73	4.23%	229,454
Mar 3, 2026	32.12	32.96	31.24	32.36	32.36	-0.95%	379,913
Mar 2, 2026	31.60	33.62	31.56	32.67	32.67	1.15%	289,470
Feb 27, 2026	31.56	32.93	31.56	32.30	32.30	0.81%	550,993
Feb 26, 2026	31.87	32.63	30.52	32.04	32.04	-0.37%	653,219
Feb 25, 2026	32.50	34.91	31.85	32.16	32.16	-4.51%	457,557
Feb 24, 2026	33.07	33.88	32.49	33.68	33.68	2.28%	457,473
Feb 23, 2026	32.83	33.55	32.12	32.93	32.93	0.76%	166,441
Feb 20, 2026	33.23	33.31	32.12	32.68	32.68	-1.46%	453,376
Feb 19, 2026	32.52	33.41	31.69	33.17	33.17	2.01%	392,117
Feb 18, 2026	32.50	33.23	32.03	32.51	32.51	0.40%	466,481
Feb 17, 2026	32.29	32.98	31.89	32.38	32.38	0.31%	207,205
Feb 13, 2026	32.10	33.77	31.81	32.28	32.28	1.54%	280,196
Feb 12, 2026	32.93	33.75	31.65	31.79	31.79	-3.46%	224,514
Feb 11, 2026	32.70	33.53	32.30	32.93	32.93	0.34%	324,895
Feb 10, 2026	33.26	33.80	32.50	32.82	32.82	-1.32%	164,904
Feb 9, 2026	31.98	33.42	31.34	33.26	33.26	4.00%	287,327
Feb 6, 2026	31.31	32.93	30.76	31.98	31.98	3.43%	499,759
Feb 5, 2026	31.41	31.94	30.60	30.92	30.92	-1.84%	1,135,866
Feb 4, 2026	32.19	32.95	31.34	31.50	31.50	-1.78%	366,575
Feb 3, 2026	33.12	33.49	31.41	32.07	32.07	-2.94%	382,882
Feb 2, 2026	32.49	33.26	32.26	33.04	33.04	1.51%	241,667
Jan 30, 2026	32.42	33.26	31.68	32.55	32.55	-1.36%	757,500
Jan 29, 2026	33.07	33.39	32.33	33.00	33.00	-0.39%	429,944
Jan 28, 2026	35.11	35.20	32.59	33.13	33.13	-5.48%	827,689
Jan 27, 2026	35.12	35.89	34.73	35.05	35.05	-0.03%	624,233
Jan 26, 2026	35.02	35.79	34.34	35.06	35.06	-0.14%	380,888
Jan 23, 2026	34.93	35.55	34.54	35.11	35.11	0.23%	630,323
Jan 22, 2026	35.51	35.95	34.70	35.03	35.03	-0.74%	655,209
Jan 21, 2026	33.25	35.57	33.18	35.29	35.29	5.88%	1,048,602
Jan 20, 2026	33.00	34.01	33.00	33.33	33.33	-0.06%	394,880
Jan 16, 2026	33.00	33.92	33.00	33.35	33.35	1.83%	588,222
Jan 15, 2026	33.14	33.51	32.00	32.75	32.75	-1.15%	539,406
Jan 14, 2026	32.22	34.71	32.21	33.13	33.13	2.57%	479,643
Jan 13, 2026	32.50	32.93	31.78	32.30	32.30	-1.04%	288,386
Jan 12, 2026	33.00	33.81	32.30	32.64	32.64	-1.09%	414,690
Jan 9, 2026	33.53	33.95	32.84	33.00	33.00	-0.15%	320,963
Jan 8, 2026	34.35	34.61	32.67	33.05	33.05	-2.10%	344,208
Jan 7, 2026	34.87	35.78	33.64	33.76	33.76	2.77%	340,820
Jan 6, 2026	32.50	33.68	32.50	32.85	32.85	0.31%	511,037
Jan 5, 2026	33.70	34.42	32.70	32.75	32.75	-3.05%	536,261
Jan 2, 2026	34.63	34.97	33.18	33.78	33.78	-2.68%	239,899
Dec 31, 2025	34.16	34.92	34.02	34.71	34.71	1.79%	386,992
Dec 30, 2025	35.19	35.48	34.00	34.10	34.10	-3.56%	332,375
Dec 29, 2025	36.05	36.64	34.77	35.36	35.36	-2.13%	326,283
Dec 26, 2025	36.55	36.59	36.06	36.13	36.13	-1.20%	107,612
Dec 24, 2025	36.40	37.25	35.51	36.57	36.57	1.05%	120,648
Dec 23, 2025	36.26	36.67	35.49	36.19	36.19	0.58%	263,575
Dec 22, 2025	35.83	37.17	35.41	35.98	35.98	-0.08%	465,676
Dec 19, 2025	36.13	37.10	35.59	36.01	36.01	0.31%	399,998
Dec 18, 2025	35.73	36.87	35.22	35.90	35.90	0.22%	132,494
Dec 17, 2025	36.06	36.52	35.40	35.82	35.82	-1.08%	155,719
Dec 16, 2025	35.96	36.91	35.73	36.21	36.21	0.53%	211,243
Dec 15, 2025	37.21	38.40	35.52	36.02	36.02	-2.12%	205,411
Dec 12, 2025	35.99	36.94	35.48	36.80	36.80	2.79%	441,305
Dec 11, 2025	36.26	36.65	35.44	35.80	35.80	-0.64%	269,212
Dec 10, 2025	36.74	37.41	35.35	36.03	36.03	-1.66%	262,151
Dec 9, 2025	38.01	38.55	36.54	36.64	36.64	-3.86%	537,252
Dec 8, 2025	38.78	39.72	37.84	38.11	38.11	-1.73%	154,433
Dec 5, 2025	40.07	40.72	38.46	38.78	38.78	-3.57%	240,269
Dec 4, 2025	37.95	40.49	37.57	40.22	40.22	6.16%	375,032
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%	304,684
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%	700,344
Nov 24, 2025	39.46	40.17	38.48	38.69	38.69	-1.68%	305,483
Nov 21, 2025	38.95	39.78	38.23	39.35	39.35	0.87%	404,366
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