5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+3.50%
3 MONTH PERFORMANCE
-7.36%
6 MONTH PERFORMANCE
-3.91%
YEAR-TO-DATE PERFORMANCE
+3.25%
1 YEAR PERFORMANCE
-48.77%
Immunocore Holdings plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $30.22 | $30.46 (0.79%) | $31.38 | $30.22 | 133.26 K | $1.52 B |
| 05/01/2025 | $30.01 | $30.15 (0.47%) | $30.59 | $29.66 | 105.80 K | $1.51 B |
| 04/30/2025 | $30.27 | $30.10 (-0.56%) | $30.76 | $30.01 | 127.22 K | $1.51 B |
| 04/29/2025 | $30.88 | $30.47 (-1.33%) | $31.06 | $30.28 | 83.74 K | $1.52 B |
| 04/28/2025 | $30.21 | $30.61 (1.32%) | $31.20 | $30.21 | 169.70 K | $1.53 B |
| 04/25/2025 | $30.60 | $30.16 (-1.44%) | $31.03 | $29.97 | 251.25 K | $1.51 B |
| 04/24/2025 | $29.83 | $30.36 (1.78%) | $30.43 | $29.01 | 231.51 K | $1.52 B |
| 04/23/2025 | $29.30 | $29.80 (1.71%) | $30.85 | $27.55 | 213.02 K | $1.49 B |
| 04/22/2025 | $29.54 | $29.52 (-0.07%) | $29.85 | $27.85 | 291.78 K | $1.48 B |
| 04/21/2025 | $28.28 | $29.41 (4%) | $30.00 | $28.00 | 391.31 K | $1.47 B |
| 04/17/2025 | $27.65 | $28.41 (2.75%) | $28.55 | $27.06 | 189.76 K | $1.42 B |
| 04/16/2025 | $27.09 | $27.87 (2.88%) | $28.18 | $26.37 | 735.50 K | $1.39 B |
| 04/15/2025 | $26.83 | $27.31 (1.79%) | $27.68 | $26.76 | 395.01 K | $1.37 B |
| 04/14/2025 | $27.16 | $26.92 (-0.88%) | $27.49 | $26.37 | 212.60 K | $1.35 B |
| 04/11/2025 | $26.00 | $26.59 (2.27%) | $26.75 | $25.00 | 253.10 K | $1.33 B |
| 04/10/2025 | $26.00 | $25.82 (-0.69%) | $26.29 | $24.61 | 480.60 K | $1.29 B |
| 04/09/2025 | $24.09 | $26.12 (8.43%) | $26.31 | $23.15 | 350.20 K | $1.31 B |
| 04/08/2025 | $26.83 | $24.53 (-8.57%) | $27.67 | $24.49 | 332.60 K | $1.23 B |
| 04/07/2025 | $25.84 | $26.28 (1.7%) | $27.20 | $24.84 | 766.90 K | $1.32 B |
| 04/04/2025 | $28.32 | $27.26 (-3.74%) | $28.56 | $27.19 | 291.84 K | $1.36 B |
| 04/03/2025 | $28.73 | $29.04 (1.08%) | $29.58 | $28.41 | 234.01 K | $1.45 B |
| 04/02/2025 | $28.43 | $29.43 (3.52%) | $29.90 | $28.43 | 633.40 K | $1.47 B |
| 04/01/2025 | $29.65 | $28.63 (-3.44%) | $29.67 | $28.39 | 864.90 K | $1.43 B |
| 03/31/2025 | $29.03 | $29.67 (2.2%) | $29.84 | $28.00 | 260.50 K | $1.48 B |
| 03/28/2025 | $30.20 | $29.58 (-2.05%) | $30.50 | $29.29 | 197.60 K | $1.48 B |
| 03/27/2025 | $29.03 | $30.13 (3.79%) | $30.34 | $28.92 | 555.30 K | $1.51 B |
| 03/26/2025 | $30.00 | $29.47 (-1.77%) | $30.00 | $29.07 | 336.51 K | $1.47 B |
| 03/25/2025 | $30.04 | $29.32 (-2.4%) | $30.04 | $29.03 | 165.91 K | $1.47 B |
| 03/24/2025 | $29.96 | $29.64 (-1.07%) | $30.01 | $29.09 | 377.41 K | $1.48 B |
| 03/21/2025 | $30.02 | $29.81 (-0.7%) | $30.97 | $29.22 | 440.01 K | $1.49 B |
| 03/20/2025 | $29.60 | $30.43 (2.8%) | $31.64 | $29.21 | 551.34 K | $1.52 B |
| 03/19/2025 | $28.73 | $28.71 (-0.07%) | $29.21 | $28.07 | 139.83 K | $1.44 B |
| 03/18/2025 | $29.82 | $28.38 (-4.83%) | $30.32 | $28.07 | 192.90 K | $1.42 B |
| 03/17/2025 | $28.63 | $30.04 (4.92%) | $30.36 | $28.59 | 1.78 M | $1.50 B |
| 03/14/2025 | $28.73 | $28.80 (0.24%) | $29.84 | $28.41 | 345.60 K | $1.44 B |
| 03/13/2025 | $28.68 | $28.27 (-1.43%) | $28.79 | $27.98 | 264.10 K | $1.41 B |
| 03/12/2025 | $28.44 | $29.05 (2.14%) | $29.33 | $28.11 | 317.30 K | $1.45 B |
| 03/11/2025 | $29.82 | $28.42 (-4.69%) | $29.82 | $27.19 | 503.40 K | $1.42 B |
| 03/10/2025 | $29.52 | $29.00 (-1.76%) | $30.44 | $28.99 | 203.90 K | $1.45 B |
| 03/07/2025 | $31.04 | $29.80 (-3.99%) | $31.20 | $29.42 | 173.70 K | $1.49 B |
| 03/06/2025 | $30.00 | $30.81 (2.7%) | $31.15 | $29.76 | 309.00 K | $1.54 B |
| 03/05/2025 | $29.40 | $30.25 (2.89%) | $30.28 | $29.22 | 198.53 K | $1.51 B |
| 03/04/2025 | $29.00 | $29.25 (0.86%) | $29.57 | $28.24 | 249.62 K | $1.46 B |
| 03/03/2025 | $29.78 | $28.88 (-3.02%) | $30.01 | $28.52 | 151.10 K | $1.45 B |
| 02/28/2025 | $29.66 | $29.37 (-0.98%) | $30.38 | $28.66 | 182.00 K | $1.47 B |
| 02/27/2025 | $29.97 | $29.58 (-1.3%) | $31.31 | $29.28 | 290.22 K | $1.48 B |
| 02/26/2025 | $28.00 | $30.77 (9.89%) | $31.44 | $28.00 | 498.60 K | $1.54 B |
| 02/25/2025 | $29.65 | $29.21 (-1.48%) | $30.96 | $29.04 | 398.73 K | $1.46 B |
| 02/24/2025 | $29.85 | $29.99 (0.47%) | $30.41 | $29.31 | 467.30 K | $1.50 B |
| 02/21/2025 | $29.88 | $29.92 (0.13%) | $30.35 | $29.45 | 64.00 K | $1.50 B |
| 02/20/2025 | $29.68 | $29.87 (0.64%) | $30.49 | $29.16 | 176.60 K | $1.49 B |
| 02/19/2025 | $29.33 | $29.77 (1.5%) | $29.93 | $29.03 | 130.50 K | $1.49 B |
| 02/18/2025 | $30.25 | $29.20 (-3.47%) | $30.74 | $28.92 | 187.21 K | $1.46 B |
| 02/14/2025 | $29.75 | $29.60 (-0.5%) | $30.72 | $28.41 | 90.95 K | $1.48 B |
| 02/13/2025 | $29.77 | $29.74 (-0.1%) | $30.05 | $29.21 | 76.70 K | $1.49 B |
| 02/12/2025 | $28.27 | $29.56 (4.56%) | $29.79 | $28.10 | 139.00 K | $1.48 B |
| 02/11/2025 | $29.75 | $28.21 (-5.18%) | $30.12 | $28.00 | 276.50 K | $1.41 B |
| 02/10/2025 | $30.45 | $29.44 (-3.32%) | $30.45 | $29.19 | 130.40 K | $1.47 B |
| 02/07/2025 | $30.00 | $30.05 (0.17%) | $30.39 | $29.13 | 192.50 K | $1.50 B |
| 02/06/2025 | $30.89 | $29.97 (-2.98%) | $31.97 | $29.86 | 163.21 K | $1.50 B |
| 02/05/2025 | $30.65 | $30.59 (-0.2%) | $31.38 | $30.27 | 195.30 K | $1.53 B |
| 02/04/2025 | $31.18 | $30.76 (-1.35%) | $31.94 | $30.74 | 78.63 K | $1.54 B |
| 02/03/2025 | $32.11 | $31.17 (-2.93%) | $32.68 | $31.02 | 106.21 K | $1.56 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.
