5 DAY PERFORMANCE
+7.22%
1 MONTH PERFORMANCE
+15.76%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
+4.11%
YEAR-TO-DATE PERFORMANCE
+31.46%
1 YEAR PERFORMANCE
+23.03%
Immunocore Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $40.07 | $38.78 (-3.22%) | $40.72 | $38.46 | 240.30 K | $1.95 B |
| 12/04/2025 | $37.95 | $40.22 (5.98%) | $40.49 | $37.57 | 375.03 K | $2.03 B |
| 12/03/2025 | $36.09 | $37.88 (4.96%) | $38.25 | $36.09 | 255.21 K | $1.91 B |
| 12/02/2025 | $37.38 | $36.17 (-3.24%) | $37.81 | $35.81 | 186.60 K | $1.82 B |
| 12/01/2025 | $39.01 | $37.59 (-3.64%) | $39.12 | $37.26 | 304.70 K | $1.89 B |
| 11/28/2025 | $40.00 | $39.50 (-1.25%) | $40.53 | $39.13 | 133.90 K | $1.99 B |
| 11/26/2025 | $40.05 | $40.13 (0.2%) | $40.49 | $39.50 | 454.50 K | $2.02 B |
| 11/25/2025 | $38.98 | $39.87 (2.28%) | $40.21 | $38.76 | 700.34 K | $2.01 B |
| 11/24/2025 | $39.46 | $38.69 (-1.95%) | $40.17 | $38.48 | 305.48 K | $1.95 B |
| 11/21/2025 | $38.95 | $39.35 (1.03%) | $39.78 | $38.23 | 404.40 K | $1.98 B |
| 11/20/2025 | $39.13 | $39.01 (-0.31%) | $40.07 | $38.69 | 785.60 K | $1.97 B |
| 11/19/2025 | $37.90 | $38.65 (1.98%) | $39.07 | $37.64 | 354.55 K | $1.95 B |
| 11/18/2025 | $36.60 | $38.06 (3.99%) | $38.17 | $36.15 | 236.04 K | $1.92 B |
| 11/17/2025 | $35.86 | $36.57 (1.98%) | $37.39 | $35.86 | 184.97 K | $1.84 B |
| 11/14/2025 | $35.11 | $35.95 (2.39%) | $36.69 | $34.80 | 178.30 K | $1.81 B |
| 11/13/2025 | $35.00 | $35.37 (1.06%) | $36.39 | $34.30 | 223.20 K | $1.78 B |
| 11/12/2025 | $35.00 | $35.29 (0.83%) | $35.64 | $34.96 | 136.14 K | $1.78 B |
| 11/11/2025 | $35.00 | $35.20 (0.57%) | $36.00 | $34.88 | 219.01 K | $1.77 B |
| 11/10/2025 | $33.94 | $35.00 (3.12%) | $35.48 | $33.94 | 329.73 K | $1.76 B |
| 11/07/2025 | $31.67 | $33.50 (5.78%) | $33.53 | $31.48 | 334.08 K | $1.69 B |
| 11/06/2025 | $31.08 | $31.60 (1.67%) | $31.75 | $30.50 | 303.80 K | $1.59 B |
| 11/05/2025 | $31.85 | $30.80 (-3.3%) | $32.22 | $30.54 | 368.50 K | $1.55 B |
| 11/04/2025 | $31.96 | $31.91 (-0.16%) | $32.50 | $31.33 | 169.50 K | $1.61 B |
| 11/03/2025 | $33.01 | $32.38 (-1.91%) | $34.50 | $31.43 | 360.40 K | $1.63 B |
| 10/31/2025 | $32.68 | $33.09 (1.25%) | $33.15 | $32.14 | 280.32 K | $1.66 B |
| 10/30/2025 | $32.87 | $32.19 (-2.07%) | $33.50 | $32.05 | 136.90 K | $1.62 B |
| 10/29/2025 | $33.52 | $32.85 (-2%) | $33.91 | $32.84 | 293.70 K | $1.65 B |
| 10/28/2025 | $33.50 | $33.75 (0.75%) | $34.15 | $33.22 | 109.66 K | $1.70 B |
| 10/27/2025 | $33.48 | $33.46 (-0.06%) | $34.18 | $32.77 | 148.20 K | $1.68 B |
| 10/24/2025 | $31.91 | $33.10 (3.73%) | $33.44 | $31.50 | 248.30 K | $1.66 B |
| 10/23/2025 | $32.51 | $31.60 (-2.8%) | $33.93 | $31.36 | 929.90 K | $1.59 B |
| 10/22/2025 | $33.39 | $32.51 (-2.64%) | $33.77 | $31.52 | 345.15 K | $1.64 B |
| 10/21/2025 | $34.11 | $33.57 (-1.58%) | $34.11 | $33.35 | 212.30 K | $1.69 B |
| 10/20/2025 | $33.56 | $33.94 (1.13%) | $33.99 | $33.04 | 203.20 K | $1.71 B |
| 10/17/2025 | $33.69 | $33.56 (-0.39%) | $34.22 | $33.15 | 243.20 K | $1.69 B |
| 10/16/2025 | $34.50 | $33.53 (-2.81%) | $34.90 | $33.30 | 168.10 K | $1.69 B |
| 10/15/2025 | $31.80 | $34.39 (8.14%) | $34.51 | $31.80 | 370.02 K | $1.73 B |
| 10/14/2025 | $32.07 | $31.72 (-1.09%) | $32.25 | $31.37 | 321.00 K | $1.60 B |
| 10/13/2025 | $32.56 | $32.35 (-0.64%) | $33.25 | $31.95 | 423.24 K | $1.63 B |
| 10/10/2025 | $33.74 | $32.40 (-3.97%) | $34.16 | $31.74 | 626.30 K | $1.63 B |
| 10/09/2025 | $33.89 | $33.76 (-0.38%) | $34.68 | $33.56 | 324.56 K | $1.70 B |
| 10/08/2025 | $34.26 | $33.99 (-0.79%) | $35.03 | $33.93 | 309.30 K | $1.71 B |
| 10/07/2025 | $34.25 | $34.22 (-0.09%) | $34.54 | $33.79 | 282.33 K | $1.72 B |
| 10/06/2025 | $34.28 | $34.01 (-0.79%) | $35.08 | $33.88 | 318.53 K | $1.71 B |
| 10/03/2025 | $34.99 | $34.21 (-2.23%) | $35.50 | $34.09 | 401.80 K | $1.72 B |
| 10/02/2025 | $35.75 | $35.29 (-1.29%) | $37.00 | $35.10 | 278.82 K | $1.77 B |
| 10/01/2025 | $36.25 | $35.93 (-0.88%) | $36.96 | $35.61 | 353.80 K | $1.81 B |
| 09/30/2025 | $34.37 | $36.33 (5.7%) | $36.72 | $34.08 | 493.10 K | $1.83 B |
| 09/29/2025 | $34.06 | $34.34 (0.82%) | $34.75 | $33.90 | 309.60 K | $1.73 B |
| 09/26/2025 | $34.19 | $34.02 (-0.5%) | $35.00 | $33.96 | 366.43 K | $1.71 B |
| 09/25/2025 | $34.07 | $34.08 (0.03%) | $34.34 | $33.50 | 357.60 K | $1.71 B |
| 09/24/2025 | $34.60 | $34.27 (-0.95%) | $35.97 | $33.82 | 351.80 K | $1.72 B |
| 09/23/2025 | $33.24 | $34.42 (3.55%) | $34.58 | $33.05 | 295.50 K | $1.73 B |
| 09/22/2025 | $32.76 | $33.25 (1.5%) | $34.00 | $32.50 | 135.84 K | $1.67 B |
| 09/19/2025 | $33.83 | $32.60 (-3.64%) | $34.13 | $32.47 | 161.93 K | $1.64 B |
| 09/18/2025 | $33.42 | $33.42 (0%) | $34.42 | $32.40 | 297.65 K | $1.68 B |
| 09/17/2025 | $33.58 | $33.42 (-0.48%) | $34.47 | $33.10 | 553.93 K | $1.68 B |
| 09/16/2025 | $34.36 | $33.81 (-1.6%) | $35.09 | $33.64 | 174.20 K | $1.70 B |
| 09/15/2025 | $35.01 | $34.42 (-1.69%) | $35.45 | $34.18 | 137.10 K | $1.73 B |
| 09/12/2025 | $36.52 | $35.24 (-3.5%) | $36.76 | $35.21 | 184.80 K | $1.77 B |
| 09/11/2025 | $36.28 | $36.57 (0.8%) | $36.65 | $35.91 | 162.24 K | $1.84 B |
| 09/10/2025 | $36.83 | $36.41 (-1.14%) | $37.16 | $35.66 | 272.23 K | $1.83 B |
| 09/09/2025 | $36.21 | $36.59 (1.05%) | $36.92 | $35.33 | 213.20 K | $1.84 B |
| 09/08/2025 | $37.51 | $36.64 (-2.32%) | $38.20 | $36.35 | 236.40 K | $1.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
