Immunocore Stock Price History
NASDAQ: IMCRHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
29.39+0.30 (+1.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMCR price history at a glance
The price history for Immunocore (IMCR) on this page begins on February 1, 2021, when the stock closed at $43.20; it most recently closed at $29.39 on October 5, 2026. The highest price in this record is $76.98, reached on January 29, 2024; the latest close is 61.8% below that peak. Across the 4 complete calendar years in the table, IMCR finished higher in 3 and lower in 1. Its best year was 2022 (+66.7%) and its worst was 2024 (-56.3%).
Over roughly 6 years the share price changed -32.0%, a -6.6% compound annual price return (excluding dividends). In the last 12 months alone, IMCR has lost 12.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $76.98
- Date of high
- Jan 29, 2024
- Low since 2021
- $18.43
- Date of low
- Jan 17, 2022
- 52-week high
- $40.72
- 52-week low
- $27.56
- IPO year
- 2021
- Last close
- $29.39
IMCR returns
1 week
-1.08%
1 month
-14.74%
3 months
-8.01%
6 months
-5.35%
Year to date
-15.33%
1 year
-12.94%
3 years
-41.44%
5 years
-22.66%
IMCR price return, excluding dividends.
IMCR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 29.39 | -13.00% |
| 2025 | 33.78 | +13.13% |
| 2024 | 29.86 | -56.29% |
| 2023 | 68.32 | +19.71% |
| 2022 | 57.07 | +66.68% |
| 2021* | 34.24 | -20.74% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
IMCR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 29.06 | 29.73 | 29.03 | 29.39 | +1.03% | |
| 29.19 | 29.59 | 28.66 | 29.09 | -1.09% | |
| 29.55 | 29.82 | 29.15 | 29.41 | -0.47% | |
| 29.93 | 30.35 | 29.40 | 29.55 | -0.14% | |
| 29.98 | 30.48 | 29.39 | 29.59 | -0.40% | |
| 30.78 | 30.79 | 29.23 | 29.71 | -2.72% | |
| 30.38 | 31.19 | 30.06 | 30.54 | +0.83% | |
| 30.90 | 31.28 | 30.22 | 30.29 | -1.82% | |
| 30.78 | 30.93 | 30.27 | 30.85 | +0.69% | |
| 30.70 | 30.92 | 30.10 | 30.64 | -0.26% | |
| 31.35 | 31.35 | 30.43 | 30.72 | -1.82% | |
| 31.55 | 33.86 | 30.71 | 31.29 | -0.79% | |
| 32.42 | 32.42 | 31.10 | 31.54 | -2.71% | |
| 32.83 | 32.83 | 31.82 | 32.42 | +0.75% | |
| 32.00 | 32.45 | 31.88 | 32.18 | +0.56% | |
| 32.07 | 32.65 | 31.63 | 32.00 | -0.93% | |
| 31.63 | 32.59 | 31.50 | 32.30 | +2.25% | |
| 31.67 | 32.04 | 31.14 | 31.59 | -0.58% | |
| 32.52 | 32.80 | 31.16 | 31.78 | -2.11% | |
| 32.90 | 33.85 | 32.39 | 32.46 | -0.43% | |
| 33.69 | 33.69 | 32.48 | 32.60 | -2.92% | |
| 34.16 | 34.38 | 33.13 | 33.58 | -2.58% | |
| 35.16 | 35.35 | 34.29 | 34.47 | -2.52% | |
| 35.83 | 35.83 | 35.04 | 35.36 | -2.13% | |
| 37.24 | 37.43 | 35.98 | 36.13 | -3.83% | |
| 37.20 | 37.66 | 36.70 | 37.57 | +0.54% | |
| 37.17 | 37.95 | 36.23 | 37.37 | +1.38% | |
| 36.50 | 36.98 | 35.85 | 36.86 | +1.49% | |
| 36.36 | 36.41 | 35.50 | 36.32 | -0.82% | |
| 36.64 | 36.78 | 36.05 | 36.62 | -0.35% | |
| 36.82 | 37.11 | 36.46 | 36.75 | -1.00% | |
| 37.25 | 37.25 | 36.70 | 37.12 | -0.75% | |
| 36.76 | 37.50 | 36.46 | 37.40 | +2.16% | |
| 36.76 | 36.93 | 35.72 | 36.61 | -0.73% | |
| 36.70 | 36.98 | 35.68 | 36.88 | +1.65% | |
| 36.60 | 36.60 | 35.08 | 36.28 | -1.57% | |
| 36.16 | 37.44 | 35.42 | 36.86 | +2.33% | |
| 35.09 | 36.44 | 34.78 | 36.02 | +2.77% | |
| 34.25 | 35.27 | 33.87 | 35.05 | +2.46% | |
| 34.02 | 34.39 | 33.50 | 34.21 | +0.03% | |
| 34.69 | 35.19 | 33.93 | 34.20 | -1.55% | |
| 34.33 | 34.87 | 34.13 | 34.74 | +1.64% | |
| 33.77 | 34.62 | 33.62 | 34.18 | +0.59% | |
| 33.71 | 34.28 | 33.52 | 33.98 | -0.06% | |
| 34.50 | 34.64 | 33.22 | 34.00 | -1.45% | |
| 32.84 | 34.58 | 32.47 | 34.50 | +3.63% | |
| 33.34 | 33.55 | 32.32 | 33.29 | +0.15% | |
| 32.90 | 33.64 | 32.03 | 33.24 | +2.50% | |
| 33.80 | 34.46 | 32.23 | 32.43 | -4.08% | |
| 34.00 | 34.14 | 32.83 | 33.81 | -0.18% | |
| 33.26 | 33.91 | 33.02 | 33.87 | +1.35% | |
| 33.41 | 33.79 | 32.84 | 33.42 | -0.27% | |
| 33.77 | 34.16 | 33.13 | 33.51 | -0.77% | |
| 35.06 | 35.87 | 33.77 | 33.77 | -3.51% | |
| 35.40 | 35.56 | 34.70 | 35.00 | -1.44% | |
| 35.12 | 35.85 | 34.87 | 35.51 | -0.08% | |
| 34.49 | 36.26 | 34.10 | 35.54 | +3.07% | |
| 33.65 | 34.50 | 33.35 | 34.48 | +1.26% | |
| 34.75 | 35.00 | 33.99 | 34.05 | -2.60% | |
| 34.42 | 35.89 | 34.40 | 34.96 | +1.42% | |
| 34.56 | 35.34 | 33.86 | 34.47 | -0.61% | |
| 33.02 | 34.72 | 32.87 | 34.68 | +3.62% | |
| 32.49 | 33.98 | 31.93 | 33.47 | +3.02% | |
| 31.71 | 33.29 | 30.29 | 32.49 | +1.69% | |
| 32.93 | 32.97 | 31.78 | 31.95 | -3.42% | |
| 33.70 | 33.99 | 32.78 | 33.08 | -2.07% | |
| 32.91 | 33.80 | 32.65 | 33.78 | +1.14% | |
| 32.12 | 33.43 | 31.86 | 33.40 | +4.57% | |
| 32.50 | 34.01 | 31.82 | 31.94 | -1.72% | |
| 31.80 | 32.75 | 31.54 | 32.50 | +2.69% | |
| 31.79 | 32.35 | 31.00 | 31.65 | -0.31% | |
| 30.63 | 31.97 | 30.05 | 31.75 | +4.37% | |
| 31.10 | 31.16 | 30.35 | 30.42 | -1.49% | |
| 30.73 | 31.68 | 30.42 | 30.88 | +1.11% | |
| 30.00 | 31.57 | 29.75 | 30.54 | +1.83% | |
| 29.60 | 30.32 | 29.60 | 29.99 | +2.71% | |
| 29.46 | 30.05 | 29.11 | 29.20 | -0.51% | |
| 28.70 | 29.63 | 28.25 | 29.35 | +2.62% | |
| 28.76 | 29.00 | 28.29 | 28.60 | +0.18% | |
| 28.20 | 29.09 | 28.03 | 28.55 | +1.35% | |
| 28.61 | 28.66 | 27.64 | 28.17 | -1.61% | |
| 28.96 | 29.17 | 28.41 | 28.63 | -1.14% | |
| 28.81 | 29.54 | 28.56 | 28.96 | +1.19% | |
| 28.05 | 29.00 | 27.59 | 28.62 | +2.58% | |
| 28.57 | 29.00 | 27.82 | 27.90 | -2.17% | |
| 28.17 | 29.23 | 28.09 | 28.52 | +2.63% | |
| 28.42 | 28.95 | 27.65 | 27.79 | -1.77% | |
| 28.76 | 29.10 | 27.67 | 28.29 | -1.63% | |
| 28.91 | 29.61 | 28.64 | 28.76 | +0.38% | |
| 29.23 | 29.79 | 27.97 | 28.65 | -3.08% | |
| 28.61 | 29.73 | 28.04 | 29.56 | +1.48% | |
| 28.89 | 29.27 | 27.82 | 29.13 | +0.83% | |
| 28.97 | 29.24 | 28.47 | 28.89 | -0.28% | |
| 28.44 | 29.15 | 28.28 | 28.97 | +1.58% | |
| 29.41 | 30.00 | 28.44 | 28.52 | -3.03% | |
| 29.27 | 29.84 | 28.20 | 29.41 | +2.01% | |
| 29.79 | 30.21 | 28.79 | 28.83 | -3.90% | |
| 29.31 | 30.11 | 28.89 | 30.00 | +1.56% | |
| 28.94 | 29.93 | 28.94 | 29.54 | +2.11% | |
| 28.52 | 29.05 | 28.00 | 28.93 | +1.97% | |
| 28.10 | 28.65 | 27.91 | 28.37 | +1.14% | |
| 28.73 | 28.75 | 27.83 | 28.05 | -2.47% | |
| 29.12 | 29.12 | 28.22 | 28.76 | -0.66% | |
| 29.30 | 29.51 | 28.60 | 28.95 | -1.19% | |
| 28.85 | 29.49 | 28.61 | 29.30 | +1.56% | |
| 29.42 | 30.08 | 28.59 | 28.85 | -2.47% | |
| 30.62 | 30.65 | 29.51 | 29.58 | -3.40% | |
| 30.89 | 31.48 | 30.17 | 30.62 | -0.36% | |
| 29.83 | 31.20 | 28.91 | 30.73 | +6.55% | |
| 28.52 | 29.00 | 28.02 | 28.84 | +1.12% | |
| 28.07 | 28.75 | 27.88 | 28.52 | +1.28% | |
| 28.09 | 29.09 | 27.56 | 28.16 | +0.90% | |
| 28.12 | 28.82 | 27.70 | 27.91 | -0.04% | |
| 28.69 | 29.59 | 27.65 | 27.92 | -3.02% | |
| 28.67 | 29.24 | 28.50 | 28.79 | +0.81% | |
| 29.06 | 29.95 | 28.44 | 28.56 | -2.53% | |
| 29.01 | 29.42 | 28.50 | 29.30 | +0.24% | |
| 30.15 | 30.76 | 29.08 | 29.23 | -2.50% | |
| 29.54 | 30.20 | 29.40 | 29.98 | +1.56% | |
| 31.46 | 31.50 | 29.44 | 29.52 | -6.17% | |
| 31.51 | 31.87 | 30.73 | 31.46 | +0.03% | |
| 31.85 | 32.00 | 30.94 | 31.45 | +0.22% | |
| 31.45 | 31.47 | 30.78 | 31.38 | -0.82% | |
| 31.71 | 32.19 | 31.14 | 31.64 | -0.16% | |
| 31.44 | 32.13 | 31.44 | 31.69 | +0.70% | |
| 31.20 | 32.75 | 31.12 | 31.47 | +1.35% | |
| 31.84 | 31.84 | 30.83 | 31.05 | -2.39% | |
| 31.61 | 32.00 | 31.23 | 31.81 | -0.13% | |
| 32.60 | 32.83 | 31.68 | 31.85 | -0.34% | |
| 31.82 | 32.63 | 31.51 | 31.96 | +0.06% | |
| 31.17 | 32.18 | 31.17 | 31.94 | +3.60% | |
| 29.81 | 31.25 | 29.81 | 30.83 | +1.72% | |
| 30.60 | 31.51 | 29.88 | 30.31 | +0.53% | |
| 29.83 | 30.50 | 29.03 | 30.15 | +2.94% | |
| 29.30 | 29.74 | 28.90 | 29.29 | -0.51% | |
| 30.48 | 30.61 | 29.34 | 29.44 | -3.51% | |
| 30.03 | 31.07 | 30.03 | 30.51 | +0.76% | |
| 30.47 | 31.65 | 30.28 | 30.28 | +1.12% | |
| 29.95 | 30.31 | 29.18 | 29.95 | -1.33% | |
| 30.18 | 31.09 | 30.06 | 30.35 | +1.47% | |
| 30.19 | 30.83 | 29.52 | 29.91 | -0.43% | |
| 30.04 | 30.77 | 29.73 | 30.04 | 0.00% | |
| 30.79 | 31.00 | 29.74 | 30.04 | -2.25% | |
| 30.70 | 31.20 | 30.21 | 30.73 | +0.52% | |
| 30.36 | 31.19 | 30.25 | 30.57 | -0.94% | |
| 31.04 | 31.38 | 30.25 | 30.86 | -0.58% | |
| 32.30 | 32.30 | 31.00 | 31.04 | -4.55% | |
| 33.28 | 33.28 | 31.88 | 32.52 | -2.46% | |
| 33.07 | 33.85 | 32.44 | 33.34 | -0.21% | |
| 32.63 | 33.74 | 31.73 | 33.41 | +1.43% | |
| 31.45 | 33.25 | 31.22 | 32.94 | +3.16% | |
| 33.50 | 33.50 | 31.39 | 31.93 | -5.34% | |
| 32.57 | 33.86 | 32.19 | 33.73 | +4.23% | |
| 32.12 | 32.96 | 31.24 | 32.36 | -0.95% | |
| 31.60 | 33.62 | 31.56 | 32.67 | +1.15% | |
| 31.56 | 32.93 | 31.56 | 32.30 | +0.81% | |
| 31.87 | 32.63 | 30.52 | 32.04 | -0.37% | |
| 32.50 | 34.91 | 31.85 | 32.16 | -4.51% | |
| 33.07 | 33.88 | 32.49 | 33.68 | +2.28% | |
| 32.83 | 33.55 | 32.12 | 32.93 | +0.76% | |
| 33.23 | 33.31 | 32.12 | 32.68 | -1.46% | |
| 32.52 | 33.41 | 31.69 | 33.17 | +2.01% | |
| 32.50 | 33.23 | 32.03 | 32.51 | +0.40% | |
| 32.29 | 32.98 | 31.89 | 32.38 | +0.31% | |
| 32.10 | 33.77 | 31.81 | 32.28 | +1.54% | |
| 32.93 | 33.75 | 31.65 | 31.79 | -3.46% | |
| 32.70 | 33.53 | 32.30 | 32.93 | +0.34% | |
| 33.26 | 33.80 | 32.50 | 32.82 | -1.32% | |
| 31.98 | 33.42 | 31.34 | 33.26 | +4.00% | |
| 31.31 | 32.93 | 30.76 | 31.98 | +3.43% | |
| 31.41 | 31.94 | 30.60 | 30.92 | -1.84% | |
| 32.19 | 32.95 | 31.34 | 31.50 | -1.78% | |
| 33.12 | 33.49 | 31.41 | 32.07 | -2.94% | |
| 32.49 | 33.26 | 32.26 | 33.04 | +1.51% | |
| 32.42 | 33.26 | 31.68 | 32.55 | -1.36% | |
| 33.07 | 33.39 | 32.33 | 33.00 | -0.39% | |
| 35.11 | 35.20 | 32.59 | 33.13 | -5.48% | |
| 35.12 | 35.89 | 34.73 | 35.05 | -0.03% | |
| 35.02 | 35.79 | 34.34 | 35.06 | -0.14% | |
| 34.93 | 35.55 | 34.54 | 35.11 | +0.23% | |
| 35.51 | 35.95 | 34.70 | 35.03 | -0.74% | |
| 33.25 | 35.57 | 33.18 | 35.29 | +5.88% | |
| 33.00 | 34.01 | 33.00 | 33.33 | -0.06% | |
| 33.00 | 33.92 | 33.00 | 33.35 | +1.83% | |
| 33.14 | 33.51 | 32.00 | 32.75 | -1.15% | |
| 32.22 | 34.71 | 32.21 | 33.13 | +2.57% | |
| 32.50 | 32.93 | 31.78 | 32.30 | -1.04% | |
| 33.00 | 33.81 | 32.30 | 32.64 | -1.09% | |
| 33.53 | 33.95 | 32.84 | 33.00 | -0.15% | |
| 34.35 | 34.61 | 32.67 | 33.05 | -2.10% | |
| 34.87 | 35.78 | 33.64 | 33.76 | +2.77% | |
| 32.50 | 33.68 | 32.50 | 32.85 | +0.31% | |
| 33.70 | 34.42 | 32.70 | 32.75 | -3.05% | |
| 34.63 | 34.97 | 33.18 | 33.78 | -2.68% | |
| 34.16 | 34.92 | 34.02 | 34.71 | +1.79% | |
| 35.19 | 35.48 | 34.00 | 34.10 | -3.56% | |
| 36.05 | 36.64 | 34.77 | 35.36 | -2.13% | |
| 36.55 | 36.59 | 36.06 | 36.13 | -1.20% | |
| 36.40 | 37.25 | 35.51 | 36.57 | +1.05% | |
| 36.26 | 36.67 | 35.49 | 36.19 | +0.58% | |
| 35.83 | 37.17 | 35.41 | 35.98 | -0.08% | |
| 36.13 | 37.10 | 35.59 | 36.01 | +0.31% | |
| 35.73 | 36.87 | 35.22 | 35.90 | +0.22% | |
| 36.06 | 36.52 | 35.40 | 35.82 | -1.08% | |
| 35.96 | 36.91 | 35.73 | 36.21 | +0.53% | |
| 37.21 | 38.40 | 35.52 | 36.02 | -2.12% | |
| 35.99 | 36.94 | 35.48 | 36.80 | +2.79% | |
| 36.26 | 36.65 | 35.44 | 35.80 | -0.64% | |
| 36.74 | 37.41 | 35.35 | 36.03 | -1.66% | |
| 38.01 | 38.55 | 36.54 | 36.64 | -3.86% | |
| 38.78 | 39.72 | 37.84 | 38.11 | -1.73% | |
| 40.07 | 40.72 | 38.46 | 38.78 | -3.57% | |
| 37.95 | 40.49 | 37.57 | 40.22 | +6.16% | |
| 36.09 | 38.25 | 36.09 | 37.88 | +4.73% | |
| 37.38 | 37.82 | 35.81 | 36.17 | -3.78% | |
| 39.01 | 39.12 | 37.26 | 37.59 | -4.84% | |
| 40.00 | 40.53 | 39.13 | 39.50 | -1.57% | |
| 40.05 | 40.49 | 39.50 | 40.13 | +0.65% | |
| 38.98 | 40.21 | 38.76 | 39.87 | +3.05% | |
| 39.46 | 40.17 | 38.48 | 38.69 | -1.68% | |
| 38.95 | 39.78 | 38.23 | 39.35 | +0.87% | |
| 39.13 | 40.07 | 38.69 | 39.01 | +0.93% | |
| 37.90 | 39.07 | 37.64 | 38.65 | +1.55% | |
| 36.60 | 38.17 | 36.15 | 38.06 | +4.07% | |
| 35.86 | 37.39 | 35.86 | 36.57 | +1.72% | |
| 35.11 | 36.69 | 34.80 | 35.95 | +1.64% | |
| 35.00 | 36.39 | 34.30 | 35.37 | +0.23% | |
| 35.00 | 35.64 | 34.96 | 35.29 | +0.26% | |
| 35.00 | 36.00 | 34.88 | 35.20 | +0.57% | |
| 33.94 | 35.48 | 33.94 | 35.00 | +4.48% | |
| 31.67 | 33.53 | 31.48 | 33.50 | +6.03% | |
| 31.08 | 31.75 | 30.50 | 31.60 | +2.58% | |
| 31.85 | 32.22 | 30.54 | 30.80 | -3.48% | |
| 31.96 | 32.50 | 31.33 | 31.91 | -1.45% | |
| 33.01 | 34.50 | 31.43 | 32.38 | -2.15% | |
| 32.68 | 33.15 | 32.14 | 33.09 | +2.80% | |
| 32.87 | 33.50 | 32.05 | 32.19 | -2.01% | |
| 33.52 | 33.91 | 32.84 | 32.85 | -2.67% | |
| 33.50 | 34.15 | 33.22 | 33.75 | +0.87% | |
| 33.48 | 34.18 | 32.77 | 33.46 | +1.07% | |
| 31.91 | 33.44 | 31.50 | 33.11 | +4.76% | |
| 32.51 | 33.93 | 31.36 | 31.60 | -2.80% | |
| 33.39 | 33.77 | 31.52 | 32.51 | -3.16% | |
| 34.11 | 34.11 | 33.35 | 33.57 | -1.09% | |
| 33.56 | 33.99 | 33.04 | 33.94 | +1.13% | |
| 33.69 | 34.22 | 33.15 | 33.56 | +0.09% | |
| 34.50 | 34.90 | 33.30 | 33.53 | -2.50% | |
| 31.80 | 34.51 | 31.80 | 34.39 | +8.42% | |
| 32.07 | 32.25 | 31.37 | 31.72 | -1.95% | |
| 32.56 | 33.25 | 31.95 | 32.35 | -0.15% | |
| 33.74 | 34.16 | 31.74 | 32.40 | -4.03% | |
| 33.89 | 34.68 | 33.56 | 33.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMCR chart for longer ranges.