Get the Stockscreener App
33.99
0.67%
-0.23
After Hours:
33.99
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 October 08, 2025, is $33.99.
- 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 84.43% to $33.99 now.
- The 52-week high stock price for IMCR is $39.33, representing a 15.71% increase from the current share price, occurred on June 04, 2025.
- The 52-week low stock price for IMCR is $23.15, indicating a -31.89% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Immunocore Holdings Plc Adr (IMCR) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Oct 08, 2025 | $35.02 | $33.93 | $1.09 | 309,267.0 | -0.67% |
| Oct 07, 2025 | $34.54 | $33.79 | $0.748 | 282,325.0 | +0.62% |
| Oct 06, 2025 | $35.08 | $33.88 | $1.20 | 318,532.0 | -0.58% |
| Oct 03, 2025 | $35.50 | $34.09 | $1.41 | 401,802.0 | -3.06% |
| Oct 02, 2025 | $37.00 | $35.10 | $1.90 | 278,818.0 | -1.78% |
| Oct 01, 2025 | $36.96 | $35.61 | $1.35 | 353,781.0 | -1.10% |
| Sep 30, 2025 | $36.72 | $34.08 | $2.64 | 493,070.0 | +5.79% |
| Sep 29, 2025 | $34.75 | $33.90 | $0.85 | 309,603.0 | +0.94% |
| Sep 26, 2025 | $35.00 | $33.96 | $1.04 | 365,426.0 | -0.18% |
| Sep 25, 2025 | $34.34 | $33.50 | $0.84 | 356,571.0 | -0.55% |
| Sep 24, 2025 | $35.97 | $33.82 | $2.15 | 351,786.0 | -0.44% |
| Sep 23, 2025 | $34.58 | $33.05 | $1.53 | 294,887.0 | +3.52% |
| Sep 22, 2025 | $34.00 | $32.50 | $1.50 | 135,836.0 | +1.99% |
| Sep 19, 2025 | $34.13 | $32.47 | $1.66 | 161,927.0 | -2.44% |
| Sep 18, 2025 | $34.41 | $32.40 | $2.02 | 297,645.0 | +0.00% |
| Sep 17, 2025 | $34.47 | $33.10 | $1.37 | 553,885.0 | -1.15% |
| Sep 16, 2025 | $35.09 | $33.64 | $1.45 | 174,180.0 | -1.79% |
| Sep 15, 2025 | $35.45 | $34.18 | $1.27 | 136,048.0 | -2.33% |
| Sep 12, 2025 | $36.76 | $35.21 | $1.55 | 184,758.0 | -3.64% |
| Sep 11, 2025 | $36.65 | $35.91 | $0.74 | 162,242.0 | +0.45% |
| Sep 10, 2025 | $37.16 | $35.66 | $1.50 | 272,229.0 | -0.51% |
| Sep 09, 2025 | $36.92 | $35.33 | $1.59 | 213,173.0 | -0.14% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $37.00 | $33.79 | $3.21 | 2,253,792.0 | -6.44% |
| 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% |
Immunocore Holdings Plc Adr Stock (IMCR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $70.98 | $51.35 | $19.63 | 7,490,765.0 | +29.57% |
| Nov, 2023 | $53.00 | $43.36 | $9.64 | 7,404,369.0 | +18.76% |
| Oct, 2023 | $51.91 | $42.21 | $9.70 | 5,123,160.0 | -14.45% |
| Sep, 2023 | $58.00 | $49.36 | $8.64 | 4,935,134.0 | -7.77% |
| Aug, 2023 | $67.43 | $55.13 | $12.30 | 5,039,897.0 | -14.72% |
| Jul, 2023 | $67.04 | $57.38 | $9.67 | 3,297,724.0 | +10.04% |
| Jun, 2023 | $61.26 | $53.36 | $7.90 | 4,208,830.0 | +8.66% |
| May, 2023 | $63.08 | $52.49 | $10.59 | 6,004,258.0 | -4.94% |
| Apr, 2023 | $62.00 | $46.94 | $15.06 | 5,117,354.0 | +17.42% |
| Mar, 2023 | $55.15 | $44.80 | $10.35 | 5,641,462.0 | -9.86% |
| Feb, 2023 | $67.29 | $53.87 | $13.42 | 5,030,373.0 | -10.48% |
| Jan, 2023 | $65.00 | $50.69 | $14.31 | 6,126,985.0 | +7.36% |
2.05%
4.71%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):