-
5 DAY PERFORMANCE
+2.03% -
1 MONTH PERFORMANCE
-3.24% -
3 MONTH PERFORMANCE
-9.47% -
6 MONTH PERFORMANCE
-36.14% -
YEAR-TO-DATE PERFORMANCE
-52.82% -
1 YEAR PERFORMANCE
-29.43%
Immunocore Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $32.21 | $32.28 (0.22%) | $33.24 | $32.09 | 193,931 | $1.61 B |
| 11/21/2024 | $32.57 | $32.12 (-1.38%) | $32.70 | $31.74 | 170,016 | $1.61 B |
| 11/20/2024 | $32.60 | $32.42 (-0.55%) | $33.61 | $32.10 | 128,300 | $1.62 B |
| 11/19/2024 | $30.96 | $32.56 (5.17%) | $32.94 | $30.52 | 198,016 | $1.63 B |
| 11/18/2024 | $31.25 | $31.05 (-0.64%) | $31.73 | $30.65 | 287,600 | $1.55 B |
| 11/15/2024 | $32.72 | $31.59 (-3.45%) | $33.40 | $30.87 | 394,159 | $1.58 B |
| 11/14/2024 | $34.04 | $32.62 (-4.17%) | $34.50 | $32.59 | 208,100 | $1.63 B |
| 11/13/2024 | $33.99 | $34.17 (0.53%) | $34.78 | $33.57 | 327,330 | $1.71 B |
| 11/12/2024 | $34.14 | $33.75 (-1.14%) | $34.43 | $32.65 | 218,300 | $1.69 B |
| 11/11/2024 | $33.61 | $34.64 (3.06%) | $35.19 | $33.61 | 224,802 | $1.73 B |
| 11/08/2024 | $34.61 | $34.69 (0.23%) | $34.71 | $33.85 | 199,500 | $1.74 B |
| 11/07/2024 | $34.11 | $34.31 (0.59%) | $34.90 | $33.76 | 223,300 | $1.72 B |
| 11/06/2024 | $35.23 | $33.51 (-4.88%) | $35.24 | $33.40 | 246,804 | $1.68 B |
| 11/05/2024 | $30.95 | $32.99 (6.59%) | $33.00 | $30.13 | 219,800 | $1.65 B |
| 11/04/2024 | $31.81 | $31.17 (-2.01%) | $32.49 | $30.67 | 308,200 | $1.56 B |
| 11/01/2024 | $30.96 | $31.70 (2.39%) | $32.18 | $30.96 | 298,637 | $1.59 B |
| 10/31/2024 | $31.77 | $30.83 (-2.96%) | $31.95 | $30.53 | 180,935 | $1.54 B |
| 10/30/2024 | $32.53 | $31.91 (-1.91%) | $33.72 | $31.91 | 132,527 | $1.60 B |
| 10/29/2024 | $32.98 | $32.71 (-0.82%) | $33.50 | $32.67 | 144,900 | $1.64 B |
| 10/28/2024 | $33.10 | $33.33 (0.69%) | $35.47 | $33.10 | 302,043 | $1.67 B |
| 10/25/2024 | $32.67 | $32.80 (0.4%) | $34.13 | $31.10 | 237,532 | $1.64 B |
| 10/24/2024 | $31.27 | $32.50 (3.93%) | $32.50 | $31.15 | 274,100 | $1.63 B |
| 10/23/2024 | $33.21 | $32.02 (-3.58%) | $33.49 | $31.92 | 154,620 | $1.60 B |
| 10/22/2024 | $33.28 | $33.31 (0.09%) | $33.45 | $32.45 | 173,400 | $1.67 B |
| 10/21/2024 | $34.37 | $33.31 (-3.08%) | $34.62 | $33.01 | 303,115 | $1.67 B |
| 10/18/2024 | $33.74 | $34.38 (1.9%) | $34.97 | $33.00 | 218,315 | $1.72 B |
| 10/17/2024 | $33.37 | $33.75 (1.14%) | $34.00 | $32.88 | 271,109 | $1.69 B |
| 10/16/2024 | $32.39 | $33.27 (2.72%) | $33.61 | $31.94 | 349,000 | $1.66 B |
| 10/15/2024 | $32.19 | $32.32 (0.4%) | $32.87 | $31.97 | 291,000 | $1.62 B |
| 10/14/2024 | $31.20 | $32.19 (3.17%) | $32.50 | $31.13 | 241,200 | $1.61 B |
| 10/11/2024 | $30.99 | $31.09 (0.32%) | $31.52 | $30.55 | 168,241 | $1.55 B |
| 10/10/2024 | $30.00 | $30.89 (2.97%) | $30.91 | $29.76 | 208,325 | $1.54 B |
| 10/09/2024 | $30.48 | $30.00 (-1.57%) | $30.69 | $29.74 | 490,700 | $1.50 B |
| 10/08/2024 | $30.59 | $30.57 (-0.07%) | $31.54 | $30.39 | 363,600 | $1.53 B |
| 10/07/2024 | $30.57 | $30.75 (0.59%) | $31.12 | $30.11 | 452,623 | $1.54 B |
| 10/04/2024 | $30.62 | $31.11 (1.6%) | $31.48 | $30.59 | 159,009 | $1.56 B |
| 10/03/2024 | $30.93 | $30.50 (-1.39%) | $30.93 | $29.72 | 388,043 | $1.53 B |
| 10/02/2024 | $31.13 | $31.09 (-0.13%) | $31.71 | $30.31 | 154,343 | $1.55 B |
| 10/01/2024 | $31.11 | $31.21 (0.32%) | $31.56 | $30.21 | 156,300 | $1.56 B |
| 09/30/2024 | $31.15 | $31.13 (-0.06%) | $31.53 | $30.43 | 127,805 | $1.56 B |
| 09/27/2024 | $31.00 | $31.40 (1.29%) | $31.51 | $30.47 | 280,600 | $1.57 B |
| 09/26/2024 | $30.82 | $30.77 (-0.16%) | $31.33 | $30.60 | 136,848 | $1.54 B |
| 09/25/2024 | $30.09 | $30.66 (1.89%) | $30.79 | $29.76 | 440,100 | $1.53 B |
| 09/24/2024 | $31.08 | $30.06 (-3.28%) | $31.17 | $30.00 | 279,921 | $1.50 B |
| 09/23/2024 | $33.26 | $30.80 (-7.4%) | $33.46 | $30.51 | 500,300 | $1.54 B |
| 09/20/2024 | $34.21 | $33.18 (-3.01%) | $34.49 | $33.14 | 353,720 | $1.66 B |
| 09/19/2024 | $35.00 | $34.21 (-2.26%) | $35.41 | $33.55 | 308,500 | $1.71 B |
| 09/18/2024 | $33.97 | $34.44 (1.38%) | $34.80 | $33.48 | 394,114 | $1.72 B |
| 09/17/2024 | $33.30 | $33.90 (1.8%) | $34.82 | $32.97 | 369,321 | $1.70 B |
| 09/16/2024 | $33.60 | $33.00 (-1.79%) | $34.24 | $32.40 | 853,228 | $1.65 B |
| 09/13/2024 | $33.39 | $33.55 (0.48%) | $33.98 | $33.00 | 756,800 | $1.68 B |
| 09/12/2024 | $32.97 | $33.02 (0.15%) | $34.19 | $32.86 | 383,200 | $1.65 B |
| 09/11/2024 | $34.36 | $32.98 (-4.02%) | $34.44 | $32.37 | 271,340 | $1.65 B |
| 09/10/2024 | $33.87 | $34.26 (1.15%) | $34.32 | $33.28 | 510,700 | $1.71 B |
| 09/09/2024 | $33.90 | $33.87 (-0.09%) | $34.93 | $33.23 | 250,636 | $1.69 B |
| 09/06/2024 | $34.72 | $33.40 (-3.8%) | $35.01 | $33.17 | 893,000 | $1.67 B |
| 09/05/2024 | $36.10 | $34.67 (-3.96%) | $36.10 | $34.41 | 266,736 | $1.73 B |
| 09/04/2024 | $36.28 | $36.34 (0.17%) | $37.00 | $36.00 | 319,400 | $1.82 B |
| 09/03/2024 | $35.88 | $36.08 (0.56%) | $36.71 | $34.62 | 2.42 M | $1.80 B |
| 08/30/2024 | $35.00 | $35.88 (2.51%) | $35.99 | $34.70 | 812,700 | $1.79 B |
| 08/29/2024 | $33.45 | $34.63 (3.53%) | $35.26 | $33.10 | 1.34 M | $1.73 B |
| 08/28/2024 | $36.00 | $36.14 (0.39%) | $36.37 | $35.45 | 126,733 | $1.81 B |
| 08/27/2024 | $36.92 | $36.15 (-2.09%) | $37.47 | $35.52 | 173,546 | $1.81 B |
| 08/26/2024 | $35.89 | $36.90 (2.81%) | $37.00 | $35.52 | 550,721 | $1.85 B |
| 08/23/2024 | $35.90 | $35.76 (-0.39%) | $36.99 | $35.34 | 492,900 | $1.79 B |
| 08/22/2024 | $36.63 | $35.60 (-2.81%) | $37.00 | $35.12 | 186,300 | $1.78 B |