Immunocore Holdings plc - American Depositary Shares (IMCR)

32.88Last Price

+0.27 (0.83%)Change

Immunocore Holdings Plc is a biotechnology company that specializes in the development of innovative T cell receptor-based therapies to treat a range of diseases, including cancer and autoimmune conditions

The company focuses on harnessing the power of the immune system by creating treatments designed to engage T cells, which play a critical role in the body's defense against diseases. Through its proprietary technology platform, Immunocore aims to develop a new class of drugs that can effectively target and destroy diseased cells while minimizing impact on healthy tissues. The company's research and clinical efforts are driven by a commitment to advancing science and improving patient outcomes in areas of significant unmet medical need.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	32.58	33.60	31.76	32.88	185,266	32.88
1/30/2025	32.02	33.06	31.41	32.61	196,455	32.61
1/29/2025	32.25	32.98	31.16	31.64	78,064	31.64
1/28/2025	32.52	33.54	31.73	32.08	126,462	32.08
1/27/2025	32.52	33.93	32.01	32.26	149,446	32.26
1/24/2025	32.90	33.37	31.73	33.00	180,947	33.00
1/23/2025	31.15	33.10	30.81	32.70	312,309	32.70
1/22/2025	30.00	31.32	29.97	31.02	486,585	31.02
1/21/2025	29.22	30.99	29.00	30.00	156,982	30.00
1/17/2025	29.28	29.75	28.52	29.02	152,291	29.02
1/16/2025	29.44	29.91	28.31	29.10	234,035	29.10
1/15/2025	29.00	29.99	28.22	29.44	814,248	29.44
1/14/2025	30.20	30.24	28.50	28.56	332,655	28.56
1/13/2025	30.23	30.77	29.30	30.03	245,966	30.03
1/10/2025	29.48	30.56	29.19	30.40	338,283	30.40
1/08/2025	30.88	31.38	30.17	30.23	228,474	30.23
1/07/2025	30.19	31.65	29.86	30.82	222,514	30.82
1/06/2025	30.24	30.26	29.40	29.87	232,671	29.87
1/03/2025	29.97	30.22	29.46	29.86	81,213	29.86
1/02/2025	29.50	30.42	29.25	29.82	366,150	29.82
12/31/2024	29.03	0.00	29.50	29.50	0	29.50
12/30/2024	28.77	29.37	28.37	29.03	101,376	29.03
12/27/2024	30.22	30.83	29.01	29.18	182,145	29.18
12/26/2024	28.52	30.36	28.25	30.22	565,947	30.22
12/24/2024	28.19	28.78	27.77	28.66	148,988	28.66
12/23/2024	28.86	28.86	27.96	28.14	1,179,282	28.14
12/20/2024	28.70	29.29	27.79	28.32	283,341	28.32
12/19/2024	28.60	29.18	27.69	28.50	156,575	28.50
12/18/2024	29.67	29.67	27.86	28.26	519,812	28.26
12/17/2024	28.86	29.82	28.62	29.40	456,981	29.40
12/16/2024	28.53	29.91	28.17	29.33	630,154	29.33
12/13/2024	29.03	29.83	28.27	28.91	649,506	28.91
12/12/2024	30.79	31.53	30.28	30.31	180,695	30.31
12/11/2024	31.95	32.53	30.09	30.77	298,988	30.77
12/10/2024	31.89	32.05	31.29	31.85	86,094	31.85
12/09/2024	31.48	32.52	30.72	31.85	135,608	31.85
12/06/2024	31.01	31.75	30.52	31.52	212,301	31.52
12/05/2024	31.94	32.33	30.93	30.97	256,248	30.97
12/04/2024	32.22	32.66	31.23	31.75	264,641	31.75
12/03/2024	32.62	33.23	32.11	32.22	98,711	32.22
12/02/2024	32.74	33.29	31.82	32.49	186,663	32.49
11/29/2024	32.93	33.34	32.62	32.74	146,601	32.74
11/27/2024	32.77	33.32	32.04	32.83	203,070	32.83
11/26/2024	32.80	33.66	31.66	32.45	373,580	32.45
11/25/2024	32.60	33.94	32.60	32.79	466,802	32.79
11/22/2024	32.21	33.24	32.09	32.28	193,931	32.28
11/21/2024	32.57	32.70	31.74	32.12	170,016	32.12
11/20/2024	32.60	33.61	32.10	32.42	128,283	32.42
11/19/2024	30.96	32.94	30.52	32.56	198,016	32.56
11/18/2024	31.25	31.73	30.65	31.05	287,567	31.05
11/15/2024	32.72	33.40	30.87	31.59	394,159	31.59
11/14/2024	34.04	34.50	32.59	32.62	208,079	32.62
11/13/2024	33.99	34.78	33.57	34.17	327,330	34.17
11/12/2024	34.14	34.43	32.65	33.75	218,274	33.75
11/11/2024	33.61	35.19	33.61	34.64	224,802	34.64
11/08/2024	34.61	34.71	33.85	34.69	199,471	34.69
11/07/2024	34.11	34.90	33.76	34.31	223,258	34.31
11/06/2024	35.23	35.24	33.40	33.51	246,804	33.51
11/05/2024	30.95	33.00	30.13	32.99	219,795	32.99
11/04/2024	31.81	32.49	30.67	31.17	308,177	31.17
11/01/2024	30.96	32.18	30.96	31.70	298,637	31.70