Immunocore Holdings plc (IMCR)
NASDAQ: IMCR · Real-Time Price · USD
33.00
+1.13 (3.55%)
At close: Aug 13, 2025, 4:00 PM
33.00
0.00 (0.00%)
Pre-market: Aug 14, 2025, 8:36 AM EDT
Immunocore Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 35.40 | 35.96 | 35.17 | 35.75 | 35.75 | 1.69% | 157,445 |
| Jul 15, 2025 | 35.26 | 35.64 | 34.69 | 35.15 | 35.15 | -0.42% | 175,963 |
| Jul 14, 2025 | 35.02 | 35.69 | 34.49 | 35.30 | 35.30 | 0.80% | 171,687 |
| Jul 11, 2025 | 35.28 | 35.28 | 34.45 | 35.02 | 35.02 | -1.21% | 178,526 |
| Jul 10, 2025 | 34.15 | 35.75 | 33.91 | 35.45 | 35.45 | 2.52% | 532,680 |
| Jul 9, 2025 | 33.49 | 35.11 | 33.03 | 34.58 | 34.58 | 3.91% | 311,307 |
| Jul 8, 2025 | 32.64 | 33.39 | 32.30 | 33.28 | 33.28 | 2.68% | 182,072 |
| Jul 7, 2025 | 33.17 | 33.36 | 32.20 | 32.41 | 32.41 | -1.85% | 224,457 |
| Jul 3, 2025 | 32.72 | 33.06 | 32.60 | 33.02 | 33.02 | 0.82% | 121,185 |
| Jul 2, 2025 | 33.00 | 33.95 | 32.49 | 32.75 | 32.75 | -0.27% | 456,176 |
| Jul 1, 2025 | 31.55 | 33.72 | 31.37 | 32.84 | 32.84 | 4.65% | 428,947 |
| Jun 30, 2025 | 31.13 | 31.78 | 30.76 | 31.38 | 31.38 | 0.84% | 296,110 |
| Jun 27, 2025 | 32.10 | 32.49 | 30.86 | 31.12 | 31.12 | -2.81% | 208,886 |
| Jun 26, 2025 | 32.02 | 32.55 | 31.97 | 32.02 | 32.02 | 0.03% | 223,455 |
| Jun 25, 2025 | 32.02 | 32.35 | 30.83 | 32.01 | 32.01 | - | 355,979 |
| Jun 24, 2025 | 31.15 | 32.06 | 30.93 | 32.01 | 32.01 | 2.86% | 788,635 |
| Jun 23, 2025 | 31.28 | 31.99 | 30.80 | 31.12 | 31.12 | -0.70% | 325,779 |
| Jun 20, 2025 | 31.90 | 32.28 | 31.28 | 31.34 | 31.34 | -1.14% | 339,675 |
| Jun 18, 2025 | 32.35 | 32.86 | 31.50 | 31.70 | 31.70 | -2.04% | 444,801 |
| Jun 17, 2025 | 32.79 | 33.50 | 31.52 | 32.36 | 32.36 | -1.67% | 449,337 |
| Jun 16, 2025 | 34.68 | 34.68 | 32.57 | 32.91 | 32.91 | -5.10% | 410,565 |
| Jun 13, 2025 | 35.36 | 36.01 | 34.28 | 34.68 | 34.68 | -2.67% | 435,478 |
| Jun 12, 2025 | 35.50 | 36.85 | 35.00 | 35.63 | 35.63 | 0.20% | 1,066,085 |
| Jun 11, 2025 | 36.20 | 37.10 | 35.51 | 35.56 | 35.56 | -1.03% | 508,412 |
| Jun 10, 2025 | 36.31 | 37.56 | 35.10 | 35.93 | 35.93 | -0.39% | 509,274 |
| Jun 9, 2025 | 37.25 | 37.46 | 35.38 | 36.07 | 36.07 | -3.17% | 777,933 |
| Jun 6, 2025 | 37.82 | 38.60 | 37.08 | 37.25 | 37.25 | -2.03% | 549,586 |
| Jun 5, 2025 | 37.81 | 38.29 | 37.12 | 38.02 | 38.02 | 0.85% | 201,988 |
| Jun 4, 2025 | 38.50 | 39.33 | 37.55 | 37.70 | 37.70 | -2.43% | 328,813 |
| Jun 3, 2025 | 38.50 | 39.05 | 37.95 | 38.64 | 38.64 | -0.03% | 433,129 |