Immunocore Holdings plc (IMCR)

NASDAQ: IMCR · Real-Time Price · USD

28.79

+0.23 (0.81%)

At close: Apr 28, 2026, 4:00 PM EDT

28.79

0.00 (0.00%)

After-hours: Apr 28, 2026, 5:42 PM EDT

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.67	29.24	28.50	28.79	28.79	0.81%	390,610
Apr 27, 2026	29.06	29.95	28.44	28.56	28.56	-2.53%	349,513
Apr 24, 2026	29.01	29.42	28.50	29.30	29.30	0.24%	225,227
Apr 23, 2026	30.15	30.76	29.08	29.23	29.23	-2.50%	317,127
Apr 22, 2026	29.54	30.20	29.40	29.98	29.98	1.56%	328,243
Apr 21, 2026	31.46	31.50	29.44	29.52	29.52	-6.17%	434,333
Apr 20, 2026	31.51	31.87	30.73	31.46	31.46	0.03%	648,724
Apr 17, 2026	31.85	32.00	30.94	31.45	31.45	0.22%	782,946
Apr 16, 2026	31.45	31.47	30.78	31.38	31.38	-0.82%	269,578
Apr 15, 2026	31.71	32.19	31.14	31.64	31.64	-0.16%	142,811
Apr 14, 2026	31.44	32.13	31.44	31.69	31.69	0.70%	369,712
Apr 13, 2026	31.20	32.75	31.12	31.47	31.47	1.35%	582,201
Apr 10, 2026	31.84	31.84	30.83	31.05	31.05	-2.39%	268,369
Apr 9, 2026	31.61	32.00	31.23	31.81	31.81	-0.13%	289,048
Apr 8, 2026	32.60	32.83	31.68	31.85	31.85	-0.34%	488,625
Apr 7, 2026	31.82	32.63	31.51	31.96	31.96	0.06%	727,514
Apr 6, 2026	31.17	32.18	31.17	31.94	31.94	3.60%	648,740
Apr 2, 2026	29.81	31.25	29.81	30.83	30.83	1.72%	477,439
Apr 1, 2026	30.60	31.51	29.88	30.31	30.31	0.53%	437,029
Mar 31, 2026	29.83	30.50	29.03	30.15	30.15	2.94%	924,873
Mar 30, 2026	29.30	29.74	28.90	29.29	29.29	-0.51%	318,824
Mar 27, 2026	30.48	30.61	29.34	29.44	29.44	-3.51%	382,919
Mar 26, 2026	30.03	31.07	30.03	30.51	30.51	0.76%	248,114
Mar 25, 2026	30.47	31.65	30.28	30.28	30.28	1.12%	368,503
Mar 24, 2026	29.95	30.31	29.18	29.95	29.95	-1.33%	705,495
Mar 23, 2026	30.18	31.09	30.06	30.35	30.35	1.47%	270,806
Mar 20, 2026	30.19	30.83	29.52	29.91	29.91	-0.43%	245,638
Mar 19, 2026	30.04	30.77	29.73	30.04	30.04	-	258,871
Mar 18, 2026	30.79	31.00	29.74	30.04	30.04	-2.25%	310,204
Mar 17, 2026	30.70	31.20	30.21	30.73	30.73	0.52%	232,678
Mar 16, 2026	30.36	31.19	30.25	30.57	30.57	-0.94%	470,700
Mar 13, 2026	31.04	31.38	30.25	30.86	30.86	-0.58%	322,616
Mar 12, 2026	32.30	32.30	31.00	31.04	31.04	-4.55%	237,606
Mar 11, 2026	33.28	33.28	31.88	32.52	32.52	-2.46%	299,785
Mar 10, 2026	33.07	33.85	32.44	33.34	33.34	-0.21%	158,646
Mar 9, 2026	32.63	33.74	31.73	33.41	33.41	1.43%	216,216
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