Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 80.000 | 85.000 | 75.500 | 80.000 | 80.000 | 30,859 |
| 2026-02-02 | 80.000 | 85.000 | 76.000 | 80.000 | 80.000 | 127 |
| 2026-01-30 | 81.500 | 81.500 | 78.250 | 81.500 | 81.500 | 3,671 |
| 2026-01-29 | 82.500 | 85.000 | 80.100 | 82.500 | 82.500 | 1,674 |
| 2026-01-28 | 82.500 | 82.500 | 81.870 | 82.500 | 82.500 | 10,105 |
| 2026-01-27 | 82.500 | 85.000 | 80.250 | 82.500 | 82.500 | 19,094 |
| 2026-01-26 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 15,790 |
| 2026-01-23 | 82.500 | 85.000 | 78.500 | 82.500 | 82.500 | 26,274 |
| 2026-01-22 | 82.500 | 83.500 | 81.000 | 82.500 | 82.500 | 18,336 |
| 2026-01-21 | 82.500 | 83.587 | 82.500 | 82.500 | 82.500 | 413 |
| 2026-01-20 | 82.500 | 83.700 | 82.500 | 82.500 | 82.500 | 36 |
| 2026-01-19 | 82.500 | 85.000 | 81.500 | 82.500 | 82.500 | 13,943 |
| 2026-01-16 | 82.500 | 84.000 | 81.000 | 82.500 | 82.500 | 2,314 |
| 2026-01-15 | 82.500 | 85.000 | 80.000 | 82.500 | 82.500 | 120 |
| 2026-01-14 | 82.500 | 82.500 | 81.360 | 82.500 | 82.500 | 2,632 |
| 2026-01-13 | 84.000 | 85.000 | 80.000 | 82.500 | 82.500 | 45,418 |
| 2026-01-12 | 86.000 | 88.000 | 81.200 | 84.000 | 84.000 | 6,630 |
| 2026-01-09 | 87.500 | 90.000 | 82.000 | 86.000 | 86.000 | 15,730 |
| 2026-01-08 | 92.500 | 95.000 | 85.000 | 87.500 | 87.500 | 56,860 |
| 2026-01-07 | 90.000 | 95.000 | 90.000 | 92.500 | 92.500 | 48,817 |
| 2026-01-06 | 85.000 | 90.000 | 85.000 | 88.500 | 88.500 | 55,978 |
| 2026-01-05 | 85.000 | 88.700 | 85.000 | 85.000 | 85.000 | 35,431 |
| 2026-01-02 | 82.500 | 88.450 | 80.500 | 85.000 | 85.000 | 67,035 |
| 2025-12-31 | 80.500 | 84.550 | 80.500 | 80.500 | 80.500 | 12,063 |
| 2025-12-30 | 80.500 | 84.550 | 80.150 | 80.500 | 80.500 | 17,809 |
| 2025-12-29 | 80.500 | 82.440 | 79.700 | 80.500 | 80.500 | 118,107 |
| 2025-12-24 | 80.500 | 80.800 | 80.000 | 80.000 | 80.000 | 244,125 |
| 2025-12-23 | 80.500 | 85.000 | 79.666 | 80.500 | 80.500 | 25,945 |
| 2025-12-22 | 80.500 | 81.000 | 78.600 | 80.500 | 80.500 | 8,227 |
| 2025-12-19 | 80.500 | 85.000 | 80.000 | 80.500 | 80.500 | 4,274 |
| 2025-12-18 | 80.500 | 85.000 | 76.000 | 80.000 | 80.000 | 27,677 |
| 2025-12-17 | 80.500 | 85.000 | 80.000 | 80.500 | 80.500 | 106,581 |
| 2025-12-16 | 80.500 | 81.750 | 78.500 | 80.000 | 80.000 | 63,410 |
| 2025-12-15 | 80.500 | 85.000 | 78.000 | 80.500 | 80.500 | 33,800 |
| 2025-12-12 | 80.500 | 81.500 | 80.000 | 80.000 | 80.000 | 29,620 |
| 2025-12-11 | 80.500 | 80.900 | 76.555 | 80.000 | 80.000 | 46,027 |
| 2025-12-10 | 80.500 | 81.500 | 80.000 | 80.500 | 80.500 | 104,734 |
| 2025-12-09 | 79.500 | 82.650 | 76.000 | 80.500 | 80.500 | 115,411 |
| 2025-12-08 | 76.125 | 80.000 | 76.125 | 79.000 | 79.000 | 52,790 |
| 2025-12-05 | 74.000 | 78.000 | 74.000 | 74.000 | 74.000 | 11,876 |
| 2025-12-04 | 74.000 | 77.600 | 74.000 | 74.000 | 74.000 | 10,979 |
| 2025-12-03 | 72.500 | 76.440 | 70.000 | 74.000 | 74.000 | 16,988 |
| 2025-12-02 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 15,468 |
| 2025-12-01 | 72.500 | 72.500 | 71.830 | 72.500 | 72.500 | 6,956 |
| 2025-11-28 | 71.500 | 72.500 | 70.000 | 72.500 | 72.500 | 21,769 |
| 2025-11-27 | 72.800 | 72.800 | 69.050 | 71.500 | 71.500 | 21,737 |
| 2025-11-26 | 74.000 | 74.000 | 70.000 | 74.000 | 74.000 | 15,392 |
| 2025-11-25 | 74.000 | 78.000 | 70.550 | 74.000 | 74.000 | 20,440 |
| 2025-11-24 | 74.000 | 78.000 | 71.000 | 74.000 | 74.000 | 113,916 |
| 2025-11-21 | 74.000 | 75.000 | 70.000 | 74.000 | 74.000 | 55,272 |
| 2025-11-20 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 26,086 |
| 2025-11-19 | 74.000 | 75.400 | 72.000 | 74.000 | 74.000 | 22,029 |
| 2025-11-18 | 74.000 | 78.000 | 70.000 | 74.000 | 74.000 | 144,485 |
| 2025-11-17 | 74.000 | 78.000 | 70.000 | 74.000 | 74.000 | 18,039 |
| 2025-11-14 | 74.000 | 78.000 | 73.050 | 74.000 | 74.000 | 6,015 |
| 2025-11-13 | 74.000 | 76.000 | 74.000 | 74.000 | 74.000 | 146,569 |
| 2025-11-12 | 74.000 | 77.000 | 70.000 | 74.000 | 74.000 | 130,106 |
| 2025-11-11 | 74.000 | 78.000 | 72.500 | 74.000 | 74.000 | 13,926 |
| 2025-11-10 | 72.500 | 78.000 | 70.600 | 76.000 | 76.000 | 112,466 |
| 2025-11-07 | 73.000 | 75.000 | 73.000 | 75.000 | 75.000 | 127,599 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.