Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2026	29.83	30.50	29.03	30.15	925,369	+0.86(+2.94%)
Mar 30, 2026	29.30	29.74	28.90	29.29	318,825	-0.15(-0.51%)
Mar 27, 2026	30.48	30.61	29.34	29.44	382,920	-1.07(-3.51%)
Mar 26, 2026	30.03	31.07	30.03	30.51	248,150	+0.23(+0.76%)
Mar 25, 2026	30.47	31.65	30.28	30.28	368,505	+0.34(+1.12%)
Mar 24, 2026	29.95	30.31	29.18	29.95	705,513	-0.41(-1.33%)
Mar 23, 2026	30.18	31.09	30.06	30.35	270,814	+0.44(+1.47%)
Mar 20, 2026	30.19	30.83	29.52	29.91	278,976	-0.13(-0.43%)
Mar 19, 2026	30.04	30.77	29.73	30.04	261,362	+0.00(+0.00%)
Mar 18, 2026	30.79	31.00	29.74	30.04	310,210	-0.69(-2.25%)
Mar 17, 2026	30.70	31.20	30.21	30.73	232,679	+0.16(+0.52%)
Mar 16, 2026	30.36	31.19	30.25	30.57	470,702	-0.29(-0.94%)
Mar 13, 2026	31.04	31.38	30.25	30.86	322,618	-0.18(-0.58%)
Mar 12, 2026	32.30	32.30	31.00	31.04	237,606	-1.48(-4.55%)
Mar 11, 2026	33.28	33.28	31.88	32.52	301,206	-0.82(-2.46%)
Mar 10, 2026	33.07	33.85	32.44	33.34	158,646	-0.07(-0.21%)
Mar 09, 2026	32.63	33.74	31.73	33.41	220,722	+0.47(+1.43%)
Mar 06, 2026	31.45	33.25	31.22	32.94	907,431	+1.01(+3.16%)
Mar 05, 2026	33.50	33.50	31.39	31.93	559,490	-1.80(-5.34%)
Mar 04, 2026	32.57	33.86	32.19	33.73	229,756	+1.37(+4.23%)
Mar 03, 2026	32.12	32.96	31.24	32.36	380,250	-0.31(-0.95%)
Mar 02, 2026	31.60	33.62	31.56	32.67	289,472	+0.37(+1.15%)
Feb 27, 2026	31.56	32.93	31.56	32.30	550,997	+0.26(+0.81%)
Feb 26, 2026	31.87	32.63	30.52	32.04	653,220	-0.12(-0.37%)
Feb 25, 2026	32.50	34.91	31.85	32.16	457,800	-1.52(-4.51%)
Feb 24, 2026	33.07	33.88	32.49	33.68	457,826	+0.75(+2.28%)
Feb 23, 2026	32.83	33.55	32.12	32.93	166,442	+0.25(+0.76%)
Feb 20, 2026	33.23	33.31	32.12	32.68	453,376	-0.48(-1.46%)
Feb 19, 2026	32.52	33.41	31.69	33.16	392,220	+0.66(+2.01%)
Feb 18, 2026	32.50	33.23	32.03	32.51	466,481	+0.13(+0.40%)
Feb 17, 2026	32.29	32.98	31.89	32.38	207,205	+0.10(+0.31%)
Feb 13, 2026	32.10	33.77	31.81	32.28	280,204	+0.49(+1.54%)
Feb 12, 2026	32.93	33.75	31.65	31.79	224,514	-1.14(-3.46%)
Feb 11, 2026	32.80	33.53	32.30	32.93	324,895	+0.11(+0.34%)
Feb 10, 2026	33.26	33.80	32.50	32.82	164,905	-0.44(-1.32%)
Feb 09, 2026	31.98	33.42	31.34	33.26	287,352	+1.28(+4.00%)
Feb 06, 2026	31.31	32.93	30.76	31.98	499,759	+1.06(+3.43%)
Feb 05, 2026	31.41	31.83	30.60	30.92	1,143,167	-0.58(-1.84%)
Feb 04, 2026	32.19	32.95	31.34	31.50	368,172	-0.57(-1.78%)
Feb 03, 2026	33.12	33.48	31.41	32.07	385,901	-0.97(-2.94%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Immunocore Holdings plc - American Depositary Shares (NQ:IMCR)

Historical Prices

Information