-
5 DAY PERFORMANCE
-0.06% -
1 MONTH PERFORMANCE
-10.27% -
3 MONTH PERFORMANCE
-15.85% -
6 MONTH PERFORMANCE
-51.01% -
YEAR-TO-DATE PERFORMANCE
-54.46% -
1 YEAR PERFORMANCE
-33.68%
Immunocore Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $37.33 | $36.55 (-2.09%) | $37.53 | $35.95 | 262,400 | $1.83 B |
| 08/20/2024 | $37.00 | $37.10 (0.27%) | $37.58 | $36.84 | 704,424 | $1.86 B |
| 08/19/2024 | $36.40 | $36.89 (1.35%) | $37.05 | $36.25 | 344,100 | $1.85 B |
| 08/16/2024 | $37.00 | $36.40 (-1.62%) | $37.01 | $36.08 | 138,045 | $1.82 B |
| 08/15/2024 | $37.25 | $36.75 (-1.34%) | $37.37 | $36.43 | 342,731 | $1.84 B |
| 08/14/2024 | $38.00 | $36.97 (-2.71%) | $38.00 | $36.60 | 199,121 | $1.85 B |
| 08/13/2024 | $37.04 | $37.54 (1.35%) | $38.09 | $36.65 | 305,800 | $1.88 B |
| 08/12/2024 | $37.45 | $37.63 (0.48%) | $38.32 | $37.00 | 301,423 | $1.88 B |
| 08/09/2024 | $38.42 | $37.20 (-3.18%) | $38.90 | $36.77 | 264,234 | $1.86 B |
| 08/08/2024 | $38.83 | $37.92 (-2.34%) | $38.84 | $36.04 | 754,627 | $1.90 B |
| 08/07/2024 | $38.36 | $36.90 (-3.81%) | $38.36 | $36.49 | 406,422 | $1.85 B |
| 08/06/2024 | $37.18 | $38.07 (2.39%) | $38.28 | $36.71 | 302,400 | $1.90 B |
| 08/05/2024 | $37.50 | $37.07 (-1.15%) | $37.78 | $36.41 | 392,219 | $1.85 B |
| 08/02/2024 | $39.00 | $38.91 (-0.23%) | $39.41 | $36.04 | 280,508 | $1.94 B |
| 08/01/2024 | $39.71 | $39.62 (-0.23%) | $40.15 | $38.71 | 212,313 | $1.98 B |
| 07/31/2024 | $40.15 | $39.70 (-1.12%) | $40.52 | $39.57 | 218,600 | $1.98 B |
| 07/30/2024 | $40.00 | $40.09 (0.23%) | $40.15 | $39.20 | 284,127 | $2.00 B |
| 07/29/2024 | $39.88 | $39.74 (-0.35%) | $40.07 | $39.14 | 175,505 | $1.98 B |
| 07/26/2024 | $40.49 | $40.13 (-0.89%) | $40.88 | $39.27 | 161,444 | $2.00 B |
| 07/25/2024 | $39.67 | $40.15 (1.21%) | $40.24 | $38.65 | 213,700 | $2.00 B |
| 07/24/2024 | $39.21 | $39.58 (0.94%) | $39.94 | $38.90 | 219,400 | $1.97 B |
| 07/23/2024 | $38.99 | $39.22 (0.59%) | $39.46 | $38.44 | 138,631 | $1.96 B |
| 07/22/2024 | $39.86 | $39.28 (-1.46%) | $39.91 | $38.27 | 297,737 | $1.96 B |
| 07/19/2024 | $38.80 | $39.78 (2.53%) | $40.07 | $38.31 | 283,298 | $1.98 B |
| 07/18/2024 | $39.34 | $38.87 (-1.19%) | $40.28 | $38.76 | 588,685 | $1.94 B |
| 07/17/2024 | $41.40 | $39.00 (-5.8%) | $41.53 | $38.80 | 691,875 | $1.95 B |
| 07/16/2024 | $39.76 | $41.49 (4.35%) | $41.54 | $39.39 | 530,394 | $2.07 B |
| 07/15/2024 | $39.56 | $39.47 (-0.23%) | $40.07 | $38.78 | 250,519 | $1.97 B |
| 07/12/2024 | $39.72 | $39.51 (-0.53%) | $40.15 | $38.88 | 340,912 | $1.97 B |
| 07/11/2024 | $38.45 | $39.39 (2.44%) | $39.72 | $38.07 | 364,208 | $1.96 B |
| 07/10/2024 | $38.87 | $38.03 (-2.16%) | $38.87 | $37.64 | 277,070 | $1.90 B |
| 07/09/2024 | $37.44 | $38.29 (2.27%) | $38.35 | $36.95 | 466,495 | $1.91 B |
| 07/08/2024 | $37.18 | $37.46 (0.75%) | $38.01 | $36.80 | 523,600 | $1.87 B |
| 07/05/2024 | $36.00 | $36.97 (2.69%) | $37.04 | $35.42 | 581,195 | $1.84 B |