5 DAY PERFORMANCE
+1.08%
1 MONTH PERFORMANCE
-3.55%
3 MONTH PERFORMANCE
-7.31%
6 MONTH PERFORMANCE
-15.96%
YEAR-TO-DATE PERFORMANCE
+1.42%
1 YEAR PERFORMANCE
-56.91%
Immunocore Holdings plc Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $29.88 | $29.92 (0.13%) | $30.35 | $29.45 | 63,986 | $1.50 B |
02/20/2025 | $29.68 | $29.87 (0.64%) | $30.49 | $29.16 | 176,600 | $1.49 B |
02/19/2025 | $29.33 | $29.77 (1.5%) | $29.93 | $29.03 | 130,500 | $1.49 B |
02/18/2025 | $30.25 | $29.20 (-3.47%) | $30.74 | $28.92 | 187,208 | $1.46 B |
02/14/2025 | $29.75 | $29.60 (-0.5%) | $30.72 | $28.41 | 90,945 | $1.48 B |
02/13/2025 | $29.77 | $29.74 (-0.1%) | $30.05 | $29.21 | 76,700 | $1.49 B |
02/12/2025 | $28.27 | $29.56 (4.56%) | $29.79 | $28.10 | 139,000 | $1.48 B |
02/11/2025 | $29.75 | $28.21 (-5.18%) | $30.12 | $28.00 | 276,500 | $1.41 B |
02/10/2025 | $30.45 | $29.44 (-3.32%) | $30.45 | $29.19 | 130,404 | $1.47 B |
02/07/2025 | $30.00 | $30.05 (0.17%) | $30.39 | $29.13 | 192,500 | $1.50 B |
02/06/2025 | $30.89 | $29.97 (-2.98%) | $31.97 | $29.86 | 163,214 | $1.50 B |
02/05/2025 | $30.65 | $30.59 (-0.2%) | $31.38 | $30.27 | 195,301 | $1.53 B |
02/04/2025 | $31.18 | $30.76 (-1.35%) | $31.94 | $30.74 | 78,633 | $1.54 B |
02/03/2025 | $32.11 | $31.17 (-2.93%) | $32.68 | $31.02 | 106,214 | $1.56 B |
01/31/2025 | $32.58 | $32.88 (0.92%) | $33.60 | $31.76 | 185,300 | $1.64 B |
01/30/2025 | $32.02 | $32.61 (1.84%) | $33.06 | $31.42 | 196,500 | $1.63 B |
01/29/2025 | $32.25 | $31.64 (-1.89%) | $32.98 | $31.16 | 78,100 | $1.58 B |
01/28/2025 | $32.52 | $32.08 (-1.35%) | $33.54 | $31.73 | 126,500 | $1.60 B |
01/27/2025 | $32.52 | $32.26 (-0.8%) | $33.93 | $32.01 | 149,446 | $1.61 B |
01/24/2025 | $32.90 | $33.00 (0.3%) | $33.37 | $31.74 | 180,947 | $1.65 B |
01/23/2025 | $31.15 | $32.70 (4.98%) | $33.10 | $30.81 | 312,309 | $1.64 B |
01/22/2025 | $30.00 | $31.02 (3.4%) | $31.32 | $29.97 | 486,600 | $1.55 B |
01/21/2025 | $29.22 | $30.00 (2.67%) | $30.99 | $29.00 | 157,000 | $1.50 B |
01/17/2025 | $29.28 | $29.02 (-0.89%) | $29.76 | $28.52 | 152,300 | $1.45 B |
01/16/2025 | $29.44 | $29.10 (-1.15%) | $29.91 | $28.31 | 234,035 | $1.46 B |
01/15/2025 | $29.00 | $29.44 (1.52%) | $29.99 | $28.22 | 814,248 | $1.47 B |
01/14/2025 | $30.20 | $28.56 (-5.43%) | $30.24 | $28.50 | 332,700 | $1.43 B |
01/13/2025 | $30.23 | $30.03 (-0.66%) | $30.77 | $29.30 | 246,000 | $1.50 B |
01/10/2025 | $29.48 | $30.40 (3.12%) | $30.56 | $29.19 | 313,000 | $1.52 B |
01/08/2025 | $30.88 | $30.23 (-2.1%) | $31.38 | $30.17 | 228,500 | $1.51 B |
01/07/2025 | $30.19 | $30.82 (2.09%) | $31.65 | $29.86 | 222,514 | $1.54 B |
01/06/2025 | $30.24 | $29.87 (-1.22%) | $30.26 | $29.40 | 232,700 | $1.49 B |
01/03/2025 | $29.97 | $29.86 (-0.37%) | $30.22 | $29.46 | 81,213 | $1.49 B |
01/02/2025 | $29.50 | $29.82 (1.08%) | $30.42 | $29.25 | 366,200 | $1.49 B |
12/31/2024 | $29.28 | $29.50 (0.75%) | $29.70 | $28.71 | 96,440 | $1.48 B |
12/30/2024 | $28.77 | $29.03 (0.9%) | $29.37 | $28.37 | 101,400 | $1.45 B |
12/27/2024 | $30.22 | $29.18 (-3.44%) | $30.83 | $29.01 | 182,145 | $1.46 B |
12/26/2024 | $28.52 | $30.22 (5.96%) | $30.36 | $28.25 | 565,949 | $1.51 B |
12/24/2024 | $28.19 | $28.66 (1.67%) | $28.78 | $27.77 | 149,000 | $1.43 B |
12/23/2024 | $28.86 | $28.14 (-2.49%) | $28.86 | $27.96 | 1.18 M | $1.41 B |
12/20/2024 | $28.70 | $28.33 (-1.29%) | $29.29 | $27.79 | 283,341 | $1.42 B |
12/19/2024 | $28.60 | $28.42 (-0.63%) | $29.18 | $27.69 | 176,600 | $1.42 B |
12/18/2024 | $29.67 | $28.26 (-4.75%) | $29.67 | $27.86 | 519,812 | $1.41 B |
12/17/2024 | $28.86 | $29.40 (1.87%) | $29.82 | $28.62 | 457,000 | $1.47 B |
12/16/2024 | $28.53 | $29.33 (2.8%) | $29.91 | $28.17 | 630,200 | $1.47 B |
12/13/2024 | $29.03 | $28.91 (-0.41%) | $29.83 | $28.27 | 649,506 | $1.45 B |
12/12/2024 | $30.79 | $30.31 (-1.56%) | $31.53 | $30.28 | 180,845 | $1.52 B |
12/11/2024 | $31.95 | $30.77 (-3.69%) | $32.53 | $30.09 | 299,000 | $1.54 B |
12/10/2024 | $31.89 | $31.85 (-0.13%) | $32.05 | $31.29 | 86,100 | $1.59 B |
12/09/2024 | $31.48 | $31.85 (1.18%) | $32.53 | $30.72 | 135,608 | $1.59 B |
12/06/2024 | $31.01 | $31.52 (1.64%) | $31.75 | $30.52 | 212,301 | $1.58 B |
12/05/2024 | $31.94 | $30.97 (-3.04%) | $32.33 | $30.93 | 256,253 | $1.55 B |
12/04/2024 | $32.22 | $31.75 (-1.46%) | $32.66 | $31.23 | 264,641 | $1.59 B |
12/03/2024 | $32.62 | $32.22 (-1.23%) | $33.24 | $32.11 | 98,714 | $1.61 B |
12/02/2024 | $32.74 | $32.49 (-0.76%) | $33.29 | $31.82 | 186,700 | $1.63 B |
11/29/2024 | $32.93 | $32.74 (-0.58%) | $33.34 | $32.62 | 146,601 | $1.64 B |
11/27/2024 | $32.77 | $32.83 (0.18%) | $33.32 | $32.04 | 203,100 | $1.64 B |
11/26/2024 | $32.80 | $32.45 (-1.07%) | $33.66 | $31.66 | 373,600 | $1.62 B |
11/25/2024 | $32.60 | $32.79 (0.58%) | $33.94 | $32.60 | 466,802 | $1.64 B |
11/22/2024 | $32.21 | $32.28 (0.22%) | $33.24 | $32.09 | 193,931 | $1.61 B |