Arecor Therapeutics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	72.500	72.500	70.550	72.500	72.500	1,000
2025-11-05	72.500	72.900	72.250	72.500	72.500	34,525
2025-11-04	72.500	75.000	70.100	72.500	72.500	44,460
2025-11-03	71.500	75.000	68.000	71.500	71.500	13
2025-10-31	71.500	75.000	68.700	71.500	71.500	7,710
2025-10-30	71.500	71.750	71.500	71.500	71.500	2,770
2025-10-29	71.500	75.000	68.000	71.500	71.500	2,285
2025-10-28	71.500	75.000	68.666	71.500	71.500	15,898
2025-10-27	71.500	75.000	68.000	71.500	71.500	21,178
2025-10-24	71.500	72.000	70.100	71.500	71.500	35,393
2025-10-23	71.500	71.500	70.200	71.500	71.500	10,105
2025-10-22	71.500	75.000	66.551	71.500	71.500	2,070
2025-10-21	72.500	75.000	66.750	68.000	68.000	25,123
2025-10-20	72.500	75.000	70.000	72.500	72.500	31,132
2025-10-17	77.500	80.000	70.000	72.500	72.500	17,054
2025-10-16	77.500	77.500	75.000	77.500	77.500	1
2025-10-15	77.500	80.000	75.110	77.500	77.500	13,082
2025-10-14	77.500	80.000	75.000	77.500	77.500	22,687
2025-10-13	77.500	80.000	75.000	77.500	77.500	10,013
2025-10-10	77.500	80.000	77.500	77.500	77.500	3,067
2025-10-09	77.500	80.000	75.000	77.500	77.500	25,835
2025-10-08	77.500	79.650	75.273	77.500	77.500	56,400
2025-10-07	80.500	83.000	76.000	77.500	77.500	48,946
2025-10-06	84.000	88.000	78.000	84.000	84.000	105,068
2025-10-03	86.500	88.000	80.000	84.000	84.000	32,687
2025-10-02	86.500	88.000	86.440	86.500	86.500	21,090
2025-10-01	86.500	88.000	85.000	86.500	86.500	9,214
2025-09-30	86.500	87.400	86.500	86.500	86.500	11,493
2025-09-29	86.500	88.000	85.000	86.500	86.500	24,125
2025-09-26	86.500	88.000	85.000	86.500	86.500	22,845
2025-09-25	87.500	100.00	85.000	86.500	86.500	200,542
2025-09-24	72.500	76.500	72.500	72.500	72.500	4,336
2025-09-23	72.500	75.000	70.000	72.500	72.500	23,808
2025-09-22	72.500	73.000	71.500	72.500	72.500	14,205
2025-09-19	72.500	75.000	70.000	72.500	72.500	20,000
2025-09-18	72.500	75.000	72.500	72.500	72.500	144
2025-09-17	72.000	72.000	71.810	72.000	72.000	40,836
2025-09-16	72.500	75.000	72.500	72.500	72.500	4,133
2025-09-15	72.500	74.500	71.850	72.500	72.500	10,230
2025-09-12	72.500	75.000	71.000	72.500	72.500	46,467
2025-09-11	72.500	74.625	71.751	72.500	72.500	18,912
2025-09-10	72.500	75.000	70.000	72.500	72.500	15,077
2025-09-09	70.500	74.625	70.000	72.500	72.500	79,597
2025-09-08	70.500	71.550	70.000	70.500	70.500	43,171
2025-09-05	70.500	72.000	70.500	70.500	70.500	1,727
2025-09-04	71.500	72.000	69.050	70.500	70.500	63,886
2025-09-03	63.500	67.000	62.000	67.000	67.000	1,699,547
2025-09-02	63.500	63.500	63.280	63.500	63.500	1,074
2025-09-01	63.500	63.500	62.000	63.500	63.500	37,654
2025-08-29	63.500	65.000	62.000	63.500	63.500	3,021
2025-08-28	63.500	63.500	62.000	63.500	63.500	9,880
2025-08-27	63.500	63.500	63.000	63.500	63.500	3,820
2025-08-26	63.500	63.500	62.100	63.500	63.500	44,850
2025-08-22	63.500	65.000	62.000	63.500	63.500	19,095
2025-08-21	63.500	66.500	62.000	63.500	63.500	18,400
2025-08-20	63.500	64.367	63.500	63.500	63.500	20,373
2025-08-19	63.500	65.000	62.000	63.500	63.500	58,672
2025-08-18	63.500	64.550	63.000	63.500	63.500	13,592
2025-08-15	63.500	65.000	62.380	63.500	63.500	30,124
2025-08-14	63.500	65.000	63.140	63.500	63.500	17,867

← NewerPage 5 of 22 · 1,262 trading daysOlder →

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.