Immunocore Holdings plc (IMCR)

NASDAQ: IMCR · Real-Time Price · USD

30.88

+0.34 (1.11%)

At close: Jun 26, 2026, 4:00 PM EDT

31.49

+0.61 (1.98%)

After-hours: Jun 26, 2026, 6:39 PM EDT

Immunocore Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	30.73	31.68	30.42	30.88	30.88	1.11%	509,831
Jun 25, 2026	30.00	31.57	29.75	30.54	30.54	1.83%	827,001
Jun 24, 2026	29.60	30.32	29.60	29.99	29.99	2.71%	1,616,180
Jun 23, 2026	29.46	30.05	29.11	29.20	29.20	-0.51%	623,945
Jun 22, 2026	28.70	29.63	28.25	29.35	29.35	2.62%	893,060
Jun 18, 2026	28.76	29.00	28.29	28.60	28.60	0.18%	812,333
Jun 17, 2026	28.20	29.09	28.03	28.55	28.55	1.35%	683,074
Jun 16, 2026	28.61	28.66	27.64	28.17	28.17	-1.61%	254,358
Jun 15, 2026	28.96	29.17	28.41	28.63	28.63	-1.14%	237,290
Jun 12, 2026	28.81	29.54	28.56	28.96	28.96	1.19%	276,830
Jun 11, 2026	28.05	29.00	27.59	28.62	28.62	2.58%	412,681
Jun 10, 2026	28.57	29.00	27.82	27.90	27.90	-2.17%	318,095
Jun 9, 2026	28.17	29.23	28.09	28.52	28.52	2.63%	319,569
Jun 8, 2026	28.42	28.95	27.65	27.79	27.79	-1.77%	454,160
Jun 5, 2026	28.76	29.10	27.67	28.29	28.29	-1.63%	282,085
Jun 4, 2026	28.91	29.61	28.64	28.76	28.76	0.38%	300,741
Jun 3, 2026	29.23	29.79	27.97	28.65	28.65	-3.08%	648,634
Jun 2, 2026	28.61	29.73	28.04	29.56	29.56	1.48%	599,846
Jun 1, 2026	28.89	29.27	27.82	29.13	29.13	0.83%	873,911
May 29, 2026	28.97	29.24	28.47	28.89	28.89	-0.28%	505,162
May 28, 2026	28.44	29.15	28.28	28.97	28.97	1.58%	654,576
May 27, 2026	29.41	30.00	28.44	28.52	28.52	-3.03%	521,235
May 26, 2026	29.27	29.84	28.20	29.41	29.41	2.01%	385,632
May 22, 2026	29.79	30.21	28.79	28.83	28.83	-3.90%	689,630
May 21, 2026	29.31	30.11	28.89	30.00	30.00	1.56%	243,992
May 20, 2026	28.94	29.93	28.94	29.54	29.54	2.11%	535,994
May 19, 2026	28.52	29.05	28.00	28.93	28.93	1.97%	308,056
May 18, 2026	28.10	28.65	27.91	28.37	28.37	1.14%	237,987
May 15, 2026	28.73	28.75	27.83	28.05	28.05	-2.47%	194,928
May 14, 2026	29.12	29.12	28.22	28.76	28.76	-0.66%	151,903
May 13, 2026	29.30	29.51	28.60	28.95	28.95	-1.19%	145,856
May 12, 2026	28.85	29.49	28.61	29.30	29.30	1.56%	135,719
May 11, 2026	29.42	30.08	28.59	28.85	28.85	-2.47%	157,666
May 8, 2026	30.62	30.65	29.51	29.58	29.58	-3.40%	130,017
May 7, 2026	30.89	31.48	30.17	30.62	30.62	-0.36%	358,192
May 6, 2026	29.83	31.20	28.91	30.73	30.73	6.55%	330,316
May 5, 2026	28.52	29.00	28.02	28.84	28.84	1.12%	253,007
May 4, 2026	28.07	28.75	27.88	28.52	28.52	1.28%	461,325
May 1, 2026	28.09	29.09	27.56	28.16	28.16	0.90%	509,839
Apr 30, 2026	28.12	28.82	27.70	27.91	27.91	-0.04%	488,649
Apr 29, 2026	28.69	29.59	27.65	27.92	27.92	-3.02%	505,336
Apr 28, 2026	28.67	29.24	28.50	28.79	28.79	0.81%	396,099
Apr 27, 2026	29.06	29.95	28.44	28.56	28.56	-2.53%	351,661
Apr 24, 2026	29.01	29.42	28.50	29.30	29.30	0.24%	229,591
Apr 23, 2026	30.15	30.76	29.08	29.23	29.23	-2.50%	336,354
Apr 22, 2026	29.54	30.20	29.40	29.98	29.98	1.56%	341,191
Apr 21, 2026	31.46	31.50	29.44	29.52	29.52	-6.17%	434,336
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%	799,898
Apr 16, 2026	31.45	31.47	30.78	31.38	31.38	-0.82%	269,628
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%	268,469
Apr 9, 2026	31.61	32.00	31.23	31.81	31.81	-0.13%	289,049
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%	648,745
Apr 2, 2026	29.81	31.25	29.81	30.83	30.83	1.72%	477,489
Apr 1, 2026	30.60	31.51	29.88	30.31	30.31	0.53%	437,094
Mar 31, 2026	29.83	30.50	29.03	30.15	30.15	2.94%	925,368
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%	382,920
Mar 26, 2026	30.03	31.07	30.03	30.51	30.51	0.76%	248,149
Mar 25, 2026	30.47	31.65	30.28	30.28	30.28	1.12%	368,504
Mar 24, 2026	29.95	30.31	29.18	29.95	29.95	-1.33%	705,517
Mar 23, 2026	30.18	31.09	30.06	30.35	30.35	1.47%	270,813
Mar 20, 2026	30.19	30.83	29.52	29.91	29.91	-0.43%	278,976
Mar 19, 2026	30.04	30.77	29.73	30.04	30.04	-	261,361
Mar 18, 2026	30.79	31.00	29.74	30.04	30.04	-2.25%	310,209
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%	237,616
Mar 11, 2026	33.28	33.28	31.88	32.52	32.52	-2.46%	301,205
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%	220,721
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%	229,755
Mar 3, 2026	32.12	32.96	31.24	32.36	32.36	-0.95%	380,250
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%	550,996
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%	457,798
Feb 24, 2026	33.07	33.88	32.49	33.68	33.68	2.28%	457,925
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%	392,220
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%	280,204
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%	164,905
Feb 9, 2026	31.98	33.42	31.34	33.26	33.26	4.00%	287,352
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%	1,143,167
Feb 4, 2026	32.19	32.95	31.34	31.50	31.50	-1.78%	368,172
Feb 3, 2026	33.12	33.49	31.41	32.07	32.07	-2.94%	385,901