Get the Stockscreener App
28.83
3.90%
-1.17
After Hours:
28.83
Immunocore Holdings Plc Adr Stock (IMCR) Price History
The historical daily chart and data for Immunocore Holdings Plc Adr stock (IMCR), show that the latest closing stock price as of May 22, 2026, is $28.83.
- Immunocore Holdings Plc Adr all-time high stock price is $76.98, occurred on February 01, 2024.
- The lowest Immunocore Holdings Plc Adr stock price recorded was $18.43 on January 21, 2022. Since then, Immunocore Holdings Plc Adr's stock price has risen over 56.43% to $28.83 now.
- The 52-week high stock price for IMCR is $40.71, representing a 41.22% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for IMCR is $27.55, indicating a -4.42% decrease from the current share price, occurred on May 01, 2026.
- The closing price of Immunocore Holdings Plc Adr (IMCR) stock in the beginning of 2025 was $34.29. The stock closed the year at $57.07, a gain of over 66.43% for the year.
The table below shows more information about IMCR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $30.21 | $28.79 | $1.42 | 689,242.0 | -3.90% |
| May 21, 2026 | $30.11 | $28.89 | $1.21 | 243,992.0 | +1.56% |
| May 20, 2026 | $29.93 | $28.94 | $0.99 | 535,975.0 | +2.11% |
| May 19, 2026 | $29.05 | $28.00 | $1.05 | 308,056.0 | +1.97% |
| May 18, 2026 | $28.65 | $27.91 | $0.7422 | 237,987.0 | +1.14% |
| May 15, 2026 | $28.75 | $27.82 | $0.925 | 189,136.0 | -2.47% |
| May 14, 2026 | $29.12 | $28.22 | $0.90 | 151,903.0 | -0.66% |
| May 13, 2026 | $29.50 | $28.59 | $0.91 | 145,856.0 | -1.19% |
| May 12, 2026 | $29.49 | $28.61 | $0.88 | 135,719.0 | +1.56% |
| May 11, 2026 | $30.08 | $28.59 | $1.49 | 157,661.0 | -2.47% |
| May 08, 2026 | $30.65 | $29.51 | $1.14 | 129,858.0 | -3.40% |
| May 07, 2026 | $31.48 | $30.17 | $1.31 | 358,192.0 | -0.36% |
| May 06, 2026 | $31.20 | $28.91 | $2.29 | 330,316.0 | +6.55% |
| May 05, 2026 | $29.00 | $28.02 | $0.98 | 251,927.0 | +1.12% |
| May 04, 2026 | $28.75 | $27.88 | $0.87 | 461,325.0 | +1.28% |
| May 01, 2026 | $29.09 | $27.55 | $1.54 | 508,613.0 | +0.90% |
| Apr 30, 2026 | $28.82 | $27.70 | $1.12 | 488,649.0 | -0.04% |
| Apr 29, 2026 | $29.59 | $27.65 | $1.94 | 505,327.0 | -3.02% |
| Apr 28, 2026 | $29.23 | $28.50 | $0.735 | 390,615.0 | +0.81% |
| Apr 27, 2026 | $29.95 | $28.43 | $1.52 | 349,513.0 | -2.53% |
| Apr 24, 2026 | $29.42 | $28.50 | $0.92 | 225,227.0 | +0.24% |
| Apr 23, 2026 | $30.76 | $29.08 | $1.68 | 317,130.0 | -2.50% |
Immunocore Holdings Plc Adr Stock (IMCR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Immunocore Holdings Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Immunocore Holdings Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Immunocore Holdings Plc Adr Stock (IMCR) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $31.48 | $27.55 | $3.93 | 5,525,000.0 | +3.30% |
| Apr, 2026 | $32.83 | $27.65 | $5.18 | 9,171,450.0 | -7.43% |
| Mar, 2026 | $33.86 | $28.90 | $4.96 | 8,374,860.0 | -6.66% |
| Feb, 2026 | $34.91 | $30.52 | $4.39 | 7,711,869.0 | -0.77% |
| Jan, 2026 | $35.95 | $31.68 | $4.27 | 10,241,287.0 | -6.22% |
Immunocore Holdings Plc Adr Stock (IMCR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.71 | $34.00 | $6.71 | 5,676,074.0 | -13.67% |
| Nov, 2025 | $40.53 | $30.50 | $10.03 | 6,180,408.0 | +19.37% |
| Oct, 2025 | $37.00 | $31.36 | $5.64 | 7,327,467.0 | -8.92% |
| Sep, 2025 | $38.20 | $31.90 | $6.30 | 6,446,840.0 | +12.76% |
| Aug, 2025 | $33.80 | $30.99 | $2.81 | 6,478,763.0 | -1.68% |
| Jul, 2025 | $37.62 | $31.37 | $6.25 | 5,621,744.0 | +4.43% |
| Jun, 2025 | $39.33 | $30.76 | $8.57 | 9,662,626.0 | -14.26% |
| May, 2025 | $36.97 | $27.44 | $9.53 | 8,909,918.0 | +21.59% |
| Apr, 2025 | $31.20 | $23.15 | $8.05 | 7,322,110.0 | +1.45% |
| Mar, 2025 | $31.64 | $27.19 | $4.45 | 7,491,654.0 | +1.02% |
| Feb, 2025 | $32.68 | $28.00 | $4.68 | 3,611,031.0 | -10.68% |
| Jan, 2025 | $33.93 | $28.22 | $5.71 | 4,937,297.0 | +11.46% |
Immunocore Holdings Plc Adr Stock (IMCR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.29 | $27.69 | $5.60 | 6,439,855.0 | -11.33% |
| Nov, 2024 | $35.24 | $30.12 | $5.12 | 5,017,759.0 | +6.20% |
| Oct, 2024 | $35.47 | $29.72 | $5.75 | 5,809,327.0 | -0.96% |
| Sep, 2024 | $37.00 | $29.76 | $7.24 | 10,003,397.0 | -13.24% |
| Aug, 2024 | $40.15 | $33.10 | $7.05 | 8,728,247.0 | -9.62% |
| Jul, 2024 | $41.54 | $33.99 | $7.55 | 7,509,753.0 | +17.14% |
| Jun, 2024 | $48.50 | $33.05 | $15.45 | 18,629,628.0 | -30.81% |
| May, 2024 | $62.74 | $41.01 | $21.73 | 20,440,415.0 | -17.10% |
| Apr, 2024 | $66.00 | $52.14 | $13.86 | 9,293,552.0 | -9.11% |
| Mar, 2024 | $68.94 | $59.36 | $9.58 | 8,398,225.0 | -3.30% |
| Feb, 2024 | $76.98 | $66.26 | $10.72 | 7,570,620.0 | -7.01% |
| Jan, 2024 | $74.77 | $61.29 | $13.48 | 13,579,486.0 | +5.81% |
2.98%
1.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):