Get the Stockscreener App
27.91
0.04%
-0.01
After Hours:
28.00
0.09
+0.32%
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 April 30, 2026, is $27.91.
- 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 51.44% to $27.91 now.
- The 52-week high stock price for IMCR is $40.71, representing a 45.88% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for IMCR is $27.44, indicating a -1.68% decrease from the current share price, occurred on May 15, 2025.
- 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 22, 2026 | $30.20 | $29.40 | $0.795 | 328,243.0 | +1.56% |
| Apr 21, 2026 | $31.50 | $29.44 | $2.06 | 434,222.0 | -6.17% |
| Apr 20, 2026 | $31.87 | $30.73 | $1.14 | 648,724.0 | +0.03% |
| Apr 17, 2026 | $32.00 | $30.94 | $1.06 | 782,946.0 | +0.22% |
| Apr 16, 2026 | $31.47 | $30.78 | $0.69 | 269,578.0 | -0.82% |
| Apr 15, 2026 | $32.19 | $31.14 | $1.05 | 142,811.0 | -0.16% |
| Apr 14, 2026 | $32.12 | $31.44 | $0.685 | 369,712.0 | +0.70% |
| Apr 13, 2026 | $32.75 | $31.12 | $1.63 | 582,169.0 | +1.35% |
| Apr 10, 2026 | $31.84 | $30.82 | $1.02 | 268,369.0 | -2.39% |
| Apr 09, 2026 | $32.00 | $31.23 | $0.77 | 289,048.0 | -0.13% |
| Apr 08, 2026 | $32.83 | $31.68 | $1.15 | 488,624.0 | -0.34% |
| Apr 07, 2026 | $32.62 | $31.50 | $1.12 | 727,280.0 | +0.06% |
| Apr 06, 2026 | $32.18 | $31.17 | $1.01 | 648,745.0 | +3.60% |
| Apr 02, 2026 | $31.25 | $29.81 | $1.44 | 477,489.0 | +1.72% |
| Apr 01, 2026 | $31.51 | $29.88 | $1.64 | 437,029.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $32.83 | $27.65 | $5.18 | 9,660,099.0 | -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% |
3.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):