NASDAQ:IMCR | Historical Stock Price | Immunocore Holdings plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-02-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$19.28$25.54$33.83$44.82$59.39$78.682021-02-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$34.24$34.2430,200——
2021-12-30$34.10$34.1068,100——
2021-12-29$34.21$34.2150,800——
2021-12-28$34.02$34.02104,100——
2021-12-27$34.41$34.4171,900——
2021-12-23$35.44$35.4451,700——
2021-12-22$34.40$34.4027,300——
2021-12-21$34.61$34.6184,700——
2021-12-20$33.25$33.2550,300——
2021-12-17$32.05$32.0538,600——
2021-12-16$31.14$31.1450,600——
2021-12-15$32.51$32.51129,000——
2021-12-14$29.74$29.7448,300——
2021-12-13$29.97$29.97114,600——
2021-12-10$30.84$30.8486,500——
2021-12-09$30.06$30.06120,900——
2021-12-08$32.80$32.8047,400——
2021-12-07$31.30$31.30143,000——
2021-12-06$27.58$27.58197,200——
2021-12-03$28.71$28.71111,000——
2021-12-02$32.14$32.1459,400——
2021-12-01$33.08$33.0848,600——
2021-11-30$35.99$35.99109,000——
2021-11-29$36.11$36.1131,100——
2021-11-26$36.38$36.3816,900——
2021-11-24$37.13$37.1327,100——
2021-11-23$36.62$36.6227,600——
2021-11-22$37.64$37.6464,200——
2021-11-19$38.10$38.1040,400——
2021-11-18$38.41$38.4150,900——
2021-11-17$39.38$39.3863,300——
2021-11-16$37.90$37.9033,800——
2021-11-15$39.10$39.1049,500——
2021-11-12$39.59$39.5943,100——
2021-11-11$39.33$39.3369,000——
2021-11-10$38.39$38.3966,300——
2021-11-09$39.17$39.1770,600——
2021-11-08$40.00$40.0075,700——
2021-11-05$38.11$38.1139,900——
2021-11-04$38.71$38.7176,300——
2021-11-03$38.15$38.1571,900——
2021-11-02$38.02$38.0226,300——
2021-11-01$37.98$37.9852,500——
2021-10-29$38.52$38.52165,300——
2021-10-28$38.00$38.0052,000——
2021-10-27$37.93$37.9316,700——
2021-10-26$38.00$38.0027,000——
2021-10-25$38.09$38.0981,800——
2021-10-22$37.81$37.8194,100——
2021-10-21$37.74$37.7440,000——
2021-10-20$39.85$39.8565,800——
2021-10-19$38.02$38.0246,300——
2021-10-18$37.61$37.61110,600——
2021-10-15$38.00$38.0030,700——
2021-10-14$38.01$38.0158,600——
2021-10-13$39.99$39.9963,100——
2021-10-12$37.96$37.9627,400——
2021-10-11$38.00$38.0045,500——
2021-10-08$38.03$38.0333,400——
2021-10-07$39.09$39.0939,800——
2021-10-06$39.82$39.8222,300——
2021-10-05$39.35$39.3526,800——
2021-10-04$38.08$38.0862,800——
2021-10-01$38.36$38.3670,100——
2021-09-30$37.07$37.0771,200——
2021-09-29$37.00$37.00112,800——
2021-09-28$36.27$36.2759,100——
2021-09-27$35.75$35.7558,600——
2021-09-24$34.76$34.7644,800——
2021-09-23$35.81$35.8121,500——
2021-09-22$35.97$35.9731,700——
2021-09-21$35.96$35.9657,800——
2021-09-20$35.14$35.14127,400——
2021-09-17$34.28$34.2859,200——
2021-09-16$32.60$32.6050,200——
2021-09-15$32.31$32.3180,100——
2021-09-14$32.03$32.0390,800——
2021-09-13$32.50$32.5060,100——
2021-09-10$32.03$32.0334,600——
2021-09-09$31.64$31.6449,300——
2021-09-08$32.89$32.8963,100——
2021-09-07$32.69$32.6937,900——
2021-09-03$33.14$33.1445,100——
2021-09-02$34.08$34.0835,400——
2021-09-01$34.75$34.7517,500——
2021-08-31$34.56$34.5672,400——
2021-08-30$33.70$33.7093,800——
2021-08-27$31.51$31.5160,400——
2021-08-26$29.81$29.81122,000——
2021-08-25$30.50$30.50264,500——
2021-08-24$31.49$31.49176,600——
2021-08-23$29.05$29.05144,700——
2021-08-20$27.98$27.9838,500——
2021-08-19$28.00$28.0065,300——
2021-08-18$29.90$29.90113,000——
2021-08-17$30.07$30.07100,700——
2021-08-16$29.40$29.40287,600——
2021-08-13$30.72$30.7294,400——
2021-08-12$30.90$30.9070,000——
2021-08-11$31.34$31.3470,900——
2021-08-10$32.48$32.4865,800——
2021-08-09$32.75$32.7550,100——
2021-08-06$32.00$32.00104,400——
2021-08-05$31.95$31.9550,700——
2021-08-04$30.50$30.5051,000——
2021-08-03$31.10$31.1033,700——
2021-08-02$32.71$32.7125,000——
2021-07-30$32.72$32.7272,900——
2021-07-29$33.20$33.2082,200——
2021-07-28$32.94$32.9439,200——
2021-07-27$33.03$33.0368,500——
2021-07-26$34.25$34.2546,800——
2021-07-23$34.55$34.5536,300——
2021-07-22$34.70$34.7032,500——
2021-07-21$35.70$35.70128,700——
2021-07-20$35.67$35.67113,400——
2021-07-19$36.12$36.1237,200——
2021-07-16$35.55$35.5580,000——
2021-07-15$33.30$33.3058,200——
2021-07-14$34.91$34.9164,900——
2021-07-13$36.40$36.4042,700——
2021-07-12$39.01$39.0141,100——
2021-07-09$39.63$39.6384,600——
2021-07-08$39.37$39.3760,600——
2021-07-07$39.64$39.6476,500——
2021-07-06$38.96$38.9620,700——
2021-07-02$40.00$40.0024,700——
2021-07-01$39.39$39.3967,200——
2021-06-30$39.05$39.0587,800——
2021-06-29$35.28$35.2846,400——
2021-06-28$35.85$35.8547,800——
2021-06-25$37.09$37.0977,700——
2021-06-24$36.68$36.6845,800——
2021-06-23$36.50$36.5018,900——
2021-06-22$37.49$37.4942,800——
2021-06-21$39.24$39.2415,100——
2021-06-18$40.97$40.97153,000——
2021-06-17$37.70$37.7054,900——
2021-06-16$38.44$38.4445,200——
2021-06-15$38.98$38.9834,500——
2021-06-14$39.70$39.7099,300——
2021-06-11$39.20$39.2023,900——
2021-06-10$39.74$39.7435,200——
2021-06-09$39.10$39.1020,200——
2021-06-08$39.60$39.6020,300——
2021-06-07$40.08$40.0835,300——
2021-06-04$39.05$39.0542,100——
2021-06-03$40.46$40.4650,700——
2021-06-02$40.81$40.8152,600——
2021-06-01$39.90$39.9039,500——
2021-05-28$41.00$41.0035,900——
2021-05-27$39.56$39.566,900——
2021-05-26$38.80$38.8013,600——
2021-05-25$37.72$37.7251,500——
2021-05-24$37.55$37.5540,500——
2021-05-21$37.27$37.2744,600——
2021-05-20$36.39$36.3939,200——
2021-05-19$34.58$34.5889,500——
2021-05-18$36.40$36.4032,800——
2021-05-17$37.50$37.5054,800——
2021-05-14$40.29$40.2928,700——
2021-05-13$40.75$40.7552,500——
2021-05-12$40.90$40.9042,200——
2021-05-11$41.38$41.3838,200——
2021-05-10$40.17$40.1744,800——
2021-05-07$40.31$40.3125,300——
2021-05-06$39.68$39.6859,800——
2021-05-05$39.91$39.9141,200——
2021-05-04$39.75$39.7559,700——
2021-05-03$41.23$41.2370,600——
2021-04-30$40.36$40.3638,100——
2021-04-29$40.00$40.0065,800——
2021-04-28$40.43$40.4341,100——
2021-04-27$40.62$40.62107,800——
2021-04-26$39.65$39.6530,600——
2021-04-23$37.56$37.56105,000——
2021-04-22$37.55$37.5521,100——
2021-04-21$36.41$36.4157,900——
2021-04-20$37.30$37.3054,400——
2021-04-19$39.19$39.1975,500——
2021-04-16$38.25$38.25163,500——
2021-04-15$39.39$39.39119,500——
2021-04-14$39.50$39.50187,700——
2021-04-13$33.00$33.00149,000——
2021-04-12$32.22$32.22198,100——
2021-04-09$35.47$35.4737,600——
2021-04-08$36.29$36.2972,900——
2021-04-07$36.06$36.06105,700——
2021-04-06$38.72$38.7268,100——
2021-04-05$41.50$41.5016,200——
2021-04-01$40.55$40.5557,300——
2021-03-31$42.57$42.57265,100——
2021-03-30$43.20$43.2070,200——
2021-03-29$38.88$38.8874,000——
2021-03-26$40.51$40.5171,600——
2021-03-25$42.87$42.8763,900——
2021-03-24$40.45$40.45110,100——
2021-03-23$46.20$46.20100,000——
2021-03-22$45.26$45.26149,400——
2021-03-19$43.43$43.43175,200——
2021-03-18$42.27$42.27177,700——
2021-03-17$37.20$37.2062,100——
2021-03-16$36.30$36.3041,500——
2021-03-15$36.94$36.9454,500——
2021-03-12$37.63$37.6341,200——
2021-03-11$37.73$37.73114,600——
2021-03-10$36.38$36.38150,100——
2021-03-09$37.78$37.7844,500——
2021-03-08$37.11$37.1180,600——
2021-03-05$41.00$41.0068,700——
2021-03-04$41.25$41.25112,000——
2021-03-03$49.31$49.3163,800——
2021-03-02$51.13$51.1344,800——
2021-03-01$49.05$49.0557,500——
2021-02-26$48.36$48.3663,500——
2021-02-25$49.00$49.0069,500——
2021-02-24$49.18$49.1855,700——
2021-02-23$47.61$47.61126,900——
2021-02-22$50.78$50.78132,900——
2021-02-19$49.22$49.22149,000——
2021-02-18$48.00$48.0067,600——
2021-02-17$47.73$47.73109,900——
2021-02-16$47.24$47.2438,700——
2021-02-12$47.66$47.6685,000——
2021-02-11$48.94$48.94206,700——
2021-02-10$52.94$52.94175,500——
2021-02-09$51.08$51.08459,600——
2021-02-08$56.34$56.34699,700——
2021-02-05$43.20$43.203,308,000——