Arecor Therapeutics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 52.500 | 53.150 | 52.500 | 52.500 | 52.500 | 77 |
| 2025-02-19 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 1,121 |
| 2025-02-18 | 54.500 | 57.000 | 52.000 | 52.500 | 52.500 | 5,971 |
| 2025-02-17 | 54.500 | 57.000 | 54.400 | 54.500 | 54.500 | 126 |
| 2025-02-14 | 54.500 | 54.500 | 50.000 | 54.500 | 54.500 | 9,584 |
| 2025-02-13 | 54.500 | 54.500 | 52.000 | 54.500 | 54.500 | 1,363 |
| 2025-02-12 | 54.500 | 57.000 | 52.000 | 54.500 | 54.500 | 837 |
| 2025-02-11 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2025-02-10 | 54.500 | 56.100 | 54.490 | 55.000 | 55.000 | 21,000 |
| 2025-02-07 | 54.500 | 56.717 | 54.500 | 54.500 | 54.500 | 5,864 |
| 2025-02-06 | 54.500 | 57.000 | 52.000 | 54.500 | 54.500 | 1,226 |
| 2025-02-05 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2025-02-04 | 56.500 | 58.000 | 51.500 | 54.500 | 54.500 | 17,647 |
| 2025-02-03 | 57.500 | 58.000 | 56.500 | 56.500 | 56.500 | 5,002 |
| 2025-01-31 | 58.500 | 60.000 | 57.000 | 58.500 | 58.500 | 687 |
| 2025-01-30 | 58.500 | 58.500 | 58.000 | 58.500 | 58.500 | 2,833 |
| 2025-01-29 | 58.500 | 59.400 | 58.000 | 58.500 | 58.500 | 869 |
| 2025-01-28 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2025-01-27 | 58.500 | 58.500 | 58.500 | 58.500 | 58.500 | 0 |
| 2025-01-24 | 58.500 | 60.000 | 57.000 | 58.500 | 58.500 | 426 |
| 2025-01-23 | 58.500 | 58.500 | 58.000 | 58.500 | 58.500 | 150 |
| 2025-01-22 | 58.500 | 59.400 | 58.500 | 58.500 | 58.500 | 1,315 |
| 2025-01-21 | 58.500 | 60.000 | 57.500 | 58.500 | 58.500 | 70,712 |
| 2025-01-20 | 58.500 | 58.500 | 57.700 | 58.500 | 58.500 | 600 |
| 2025-01-17 | 58.500 | 61.000 | 57.000 | 58.500 | 58.500 | 985 |
| 2025-01-16 | 58.500 | 60.000 | 56.000 | 58.500 | 58.500 | 3,335 |
| 2025-01-15 | 58.500 | 58.500 | 57.000 | 58.500 | 58.500 | 1,250 |
| 2025-01-14 | 58.500 | 59.400 | 58.500 | 58.500 | 58.500 | 300 |
| 2025-01-13 | 58.500 | 59.490 | 57.500 | 58.500 | 58.500 | 2,027 |
| 2025-01-10 | 71.500 | 73.000 | 54.750 | 58.500 | 58.500 | 219,047 |
| 2025-01-09 | 74.000 | 74.000 | 73.250 | 74.000 | 74.000 | 5,492 |
| 2025-01-08 | 74.000 | 74.000 | 73.000 | 74.000 | 74.000 | 3,184 |
| 2025-01-07 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 204 |
| 2025-01-06 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 1,507 |
| 2025-01-03 | 74.000 | 75.000 | 74.000 | 74.000 | 74.000 | 22 |
| 2025-01-02 | 73.500 | 75.000 | 70.500 | 74.000 | 74.000 | 3,795 |
| 2024-12-31 | 73.500 | 73.750 | 73.500 | 73.500 | 73.500 | 9,119 |
| 2024-12-30 | 72.500 | 75.000 | 72.000 | 74.000 | 74.000 | 15,172 |
| 2024-12-27 | 69.500 | 71.489 | 69.500 | 69.500 | 69.500 | 12 |
| 2024-12-24 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 1 |
| 2024-12-23 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2024-12-20 | 69.500 | 69.500 | 67.000 | 69.500 | 69.500 | 58,951 |
| 2024-12-19 | 69.500 | 69.500 | 68.550 | 69.500 | 69.500 | 15,214 |
| 2024-12-18 | 69.500 | 70.000 | 69.500 | 69.500 | 69.500 | 15,787 |
| 2024-12-17 | 68.500 | 70.000 | 67.030 | 68.500 | 68.500 | 829 |
| 2024-12-16 | 68.500 | 70.000 | 67.300 | 70.000 | 70.000 | 2,431 |
| 2024-12-13 | 75.000 | 75.000 | 64.500 | 68.500 | 68.500 | 43,864 |
| 2024-12-12 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 2,000 |
| 2024-12-11 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 741 |
| 2024-12-10 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 1,000 |
| 2024-12-09 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 2,830 |
| 2024-12-06 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 690 |
| 2024-12-05 | 76.500 | 76.500 | 75.060 | 76.500 | 76.500 | 1,000 |
| 2024-12-04 | 76.500 | 76.500 | 76.500 | 76.500 | 76.500 | 0 |
| 2024-12-03 | 76.500 | 78.000 | 75.060 | 76.500 | 76.500 | 3,725 |
| 2024-12-02 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 1,590 |
| 2024-11-29 | 76.500 | 76.500 | 75.740 | 76.500 | 76.500 | 1,445 |
| 2024-11-28 | 76.500 | 78.000 | 75.000 | 76.500 | 76.500 | 4,936 |
| 2024-11-27 | 76.500 | 76.500 | 75.980 | 76.500 | 76.500 | 263 |
| 2024-11-26 | 76.500 | 76.500 | 75.000 | 76.500 | 76.500 | 706 |
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.