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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$68.32$68.32189,600——
2023-12-28$68.58$68.58195,300——
2023-12-27$69.50$69.50442,200——
2023-12-26$68.04$68.04263,800——
2023-12-22$65.57$65.57280,200——
2023-12-21$61.09$61.09270,700——
2023-12-20$58.29$58.29390,300——
2023-12-19$61.65$61.65622,800——
2023-12-18$62.49$62.49390,000——
2023-12-15$64.17$64.17438,000——
2023-12-14$63.91$63.91504,500——
2023-12-13$64.91$64.91602,800——
2023-12-12$61.87$61.87480,500——
2023-12-11$58.50$58.50330,700——
2023-12-08$57.99$57.99547,200——
2023-12-07$55.53$55.53368,000——
2023-12-06$53.13$53.13283,100——
2023-12-05$52.58$52.58321,800——
2023-12-04$51.97$51.97429,800——
2023-12-01$52.64$52.64367,400——
2023-11-30$52.73$52.73654,200——
2023-11-29$49.36$49.36185,200——
2023-11-28$47.96$47.96560,700——
2023-11-27$47.99$47.99395,600——
2023-11-24$45.93$45.93181,600——
2023-11-22$45.67$45.67367,000——
2023-11-21$45.15$45.15300,700——
2023-11-20$45.50$45.50599,900——
2023-11-17$46.94$46.94190,800——
2023-11-16$46.89$46.89448,900——
2023-11-15$47.94$47.94223,900——
2023-11-14$49.00$49.00269,000——
2023-11-13$50.04$50.04425,300——
2023-11-10$50.19$50.19173,200——
2023-11-09$48.87$48.87559,400——
2023-11-08$51.95$51.95438,500——
2023-11-07$50.71$50.71286,000——
2023-11-06$47.97$47.97350,000——
2023-11-03$49.15$49.15413,900——
2023-11-02$46.53$46.53163,700——
2023-11-01$45.37$45.37295,700——
2023-10-31$44.40$44.40399,100——
2023-10-30$43.78$43.78262,100——
2023-10-27$42.85$42.85470,100——
2023-10-26$45.91$45.91141,400——
2023-10-25$46.14$46.14193,800——
2023-10-24$45.54$45.54356,900——
2023-10-23$46.26$46.26215,900——
2023-10-20$47.27$47.27202,200——
2023-10-19$48.74$48.74340,500——
2023-10-18$50.44$50.44272,500——
2023-10-17$50.30$50.30181,100——
2023-10-16$50.54$50.54241,800——
2023-10-13$50.19$50.19254,700——
2023-10-12$48.30$48.30119,900——
2023-10-11$48.48$48.48228,600——
2023-10-10$48.91$48.91135,500——
2023-10-09$47.72$47.7287,400——
2023-10-06$47.28$47.28104,700——
2023-10-05$46.91$46.91292,500——
2023-10-04$45.75$45.75296,800——
2023-10-03$48.25$48.25167,900——
2023-10-02$48.02$48.02265,300——
2023-09-29$51.90$51.90243,700——
2023-09-28$51.12$51.12257,600——
2023-09-27$50.67$50.67296,400——
2023-09-26$50.80$50.80439,200——
2023-09-25$51.14$51.14417,900——
2023-09-22$52.04$52.04284,000——
2023-09-21$51.30$51.30514,700——
2023-09-20$49.50$49.50269,600——
2023-09-19$51.31$51.31200,900——
2023-09-18$51.79$51.79464,600——
2023-09-15$52.79$52.79179,600——
2023-09-14$53.80$53.80449,000——
2023-09-13$53.17$53.17248,100——
2023-09-12$54.02$54.02181,200——
2023-09-11$55.69$55.6971,300——
2023-09-08$55.86$55.86356,700——
2023-09-07$56.86$56.86308,800——
2023-09-06$56.89$56.89141,200——
2023-09-05$57.35$57.35129,300——
2023-09-01$57.27$57.27135,800——
2023-08-31$56.27$56.27134,700——
2023-08-30$55.90$55.90128,800——
2023-08-29$55.67$55.67175,400——
2023-08-28$56.39$56.39165,000——
2023-08-25$57.54$57.54305,600——
2023-08-24$57.94$57.94149,300——
2023-08-23$59.57$59.57202,800——
2023-08-22$59.66$59.66248,600——
2023-08-21$59.86$59.86180,900——
2023-08-18$58.97$58.97225,100——
2023-08-17$58.29$58.29194,200——
2023-08-16$59.69$59.69213,300——
2023-08-15$60.25$60.25263,400——
2023-08-14$60.70$60.70308,100——
2023-08-11$61.89$61.89357,000——
2023-08-10$61.66$61.66674,000——
2023-08-09$64.01$64.01208,000——
2023-08-08$62.90$62.90116,300——
2023-08-07$62.34$62.34183,800——
2023-08-04$63.14$63.14109,700——
2023-08-03$64.20$64.20139,100——
2023-08-02$65.67$65.67197,100——
2023-08-01$66.60$66.60159,800——
2023-07-31$65.98$65.9877,700——
2023-07-28$65.78$65.78202,700——
2023-07-27$64.15$64.15100,200——
2023-07-26$65.04$65.0476,100——
2023-07-25$65.70$65.70104,300——
2023-07-24$64.49$64.49167,500——
2023-07-21$64.89$64.89107,100——
2023-07-20$63.01$63.01146,100——
2023-07-19$63.67$63.67135,500——
2023-07-18$63.87$63.87330,600——
2023-07-17$63.50$63.50272,100——
2023-07-14$63.40$63.4097,000——
2023-07-13$62.55$62.55123,100——
2023-07-12$64.10$64.10270,300——
2023-07-11$64.99$64.99125,300——
2023-07-10$64.74$64.74129,000——
2023-07-07$62.26$62.26275,500——
2023-07-06$62.98$62.98231,800——
2023-07-05$60.45$60.45245,300——
2023-07-03$58.56$58.5680,800——
2023-06-30$59.96$59.96240,400——
2023-06-29$57.52$57.52157,900——
2023-06-28$56.16$56.16152,700——
2023-06-27$56.34$56.34124,200——
2023-06-26$56.30$56.30221,800——
2023-06-23$59.58$59.5879,500——
2023-06-22$59.39$59.39134,800——
2023-06-21$60.38$60.38150,400——
2023-06-20$60.56$60.56200,700——
2023-06-16$60.42$60.42456,100——
2023-06-15$57.94$57.94152,500——
2023-06-14$57.76$57.76116,000——
2023-06-13$57.40$57.40312,200——
2023-06-12$58.00$58.00227,800——
2023-06-09$56.99$56.99308,300——
2023-06-08$57.90$57.90309,600——
2023-06-07$55.35$55.35266,000——
2023-06-06$55.03$55.03220,400——
2023-06-05$56.23$56.23180,200——
2023-06-02$56.35$56.35164,900——
2023-06-01$55.05$55.05125,000——
2023-05-31$55.18$55.18180,600——
2023-05-30$54.24$54.24275,000——
2023-05-26$57.20$57.20125,800——
2023-05-25$56.67$56.67284,800——
2023-05-24$58.10$58.10239,400——
2023-05-23$57.41$57.41197,500——
2023-05-22$57.01$57.01240,200——
2023-05-19$56.65$56.65276,600——
2023-05-18$55.47$55.47289,200——
2023-05-17$56.25$56.25232,100——
2023-05-16$58.69$58.69254,000——
2023-05-15$61.64$61.64439,900——
2023-05-12$61.47$61.47745,600——
2023-05-11$58.86$58.86344,800——
2023-05-10$59.86$59.86210,600——
2023-05-09$59.75$59.75221,700——
2023-05-08$59.87$59.87211,300——
2023-05-05$59.83$59.83157,900——
2023-05-04$58.61$58.61186,800——
2023-05-03$59.01$59.01258,600——
2023-05-02$57.58$57.58385,800——
2023-05-01$58.34$58.34296,300——
2023-04-28$58.05$58.05131,900——
2023-04-27$58.79$58.79185,200——
2023-04-26$59.58$59.58346,500——
2023-04-25$60.72$60.72169,200——
2023-04-24$58.87$58.87348,000——
2023-04-21$61.59$61.59577,600——
2023-04-20$59.56$59.56192,200——
2023-04-19$59.80$59.80374,200——
2023-04-18$58.87$58.87225,200——
2023-04-17$57.13$57.13549,900——
2023-04-14$54.81$54.81380,100——
2023-04-13$53.02$53.02269,600——
2023-04-12$50.19$50.19130,400——
2023-04-11$50.51$50.51225,500——
2023-04-10$51.16$51.1691,700——
2023-04-06$50.57$50.5798,500——
2023-04-05$48.54$48.54340,000——
2023-04-04$49.40$49.40217,700——
2023-04-03$49.40$49.40263,800——
2023-03-31$49.44$49.44450,300——
2023-03-30$47.52$47.52299,300——
2023-03-29$47.86$47.86247,500——
2023-03-28$46.12$46.12190,400——
2023-03-27$47.04$47.04193,000——
2023-03-24$46.71$46.71396,900——
2023-03-23$47.36$47.36164,500——
2023-03-22$49.18$49.18200,100——
2023-03-21$50.82$50.8273,000——
2023-03-20$51.03$51.03124,200——
2023-03-17$51.04$51.04282,500——
2023-03-16$53.51$53.51189,600——
2023-03-15$52.66$52.66161,600——
2023-03-14$52.80$52.80454,200——
2023-03-13$52.32$52.32264,700——
2023-03-10$51.39$51.39490,400——
2023-03-09$52.99$52.99279,100——
2023-03-08$53.21$53.21149,500——
2023-03-07$52.29$52.29208,600——
2023-03-06$52.08$52.08236,900——
2023-03-03$53.39$53.39137,700——
2023-03-02$52.15$52.15158,000——
2023-03-01$54.05$54.05289,500——
2023-02-28$54.85$54.85175,300——
2023-02-27$54.21$54.21122,000——
2023-02-24$55.01$55.01341,700——
2023-02-23$57.54$57.54225,600——
2023-02-22$57.61$57.61268,200——
2023-02-21$58.60$58.60205,500——
2023-02-17$62.66$62.66200,000——
2023-02-16$61.19$61.19319,400——
2023-02-15$64.53$64.53174,300——
2023-02-14$63.31$63.31774,000——
2023-02-13$65.71$65.71902,100——
2023-02-10$61.73$61.73129,800——
2023-02-09$61.62$61.6294,900——
2023-02-08$61.26$61.26161,100——
2023-02-07$62.27$62.27132,900——
2023-02-06$63.30$63.30201,200——
2023-02-03$64.29$64.29143,500——
2023-02-02$63.52$63.52227,300——
2023-02-01$62.41$62.41231,000——
2023-01-31$61.27$61.27167,000——
2023-01-30$58.32$58.32626,100——
2023-01-27$60.69$60.6992,600——
2023-01-26$60.67$60.67136,000——
2023-01-25$59.62$59.62343,100——
2023-01-24$59.94$59.94162,800——
2023-01-23$58.78$58.78180,300——
2023-01-20$58.82$58.82113,100——
2023-01-19$59.13$59.13229,200——
2023-01-18$60.08$60.08207,000——
2023-01-17$61.77$61.77269,300——
2023-01-13$63.54$63.54309,600——
2023-01-12$60.81$60.81925,800——
2023-01-11$56.91$56.91763,500——
2023-01-10$54.54$54.54234,500——
2023-01-09$51.43$51.43302,500——
2023-01-06$54.56$54.56163,200——
2023-01-05$53.06$53.06214,400——
2023-01-04$54.40$54.40349,600——
2023-01-03$55.42$55.42337,200——