Arecor Therapeutics (AREC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arecor Therapeutics

Date Open High Low Close* Volume
24/07/2026 63.50p 65.00p 63.13p 63.50p 1138
23/07/2026 63.50p 65.00p 63.13p 63.50p 404
22/07/2026 63.50p 65.00p 63.50p 63.50p 2
21/07/2026 63.50p 64.29p 63.50p 63.50p 0
20/07/2026 63.50p 65.00p 61.50p 63.50p 18345
17/07/2026 63.50p 64.49p 63.50p 63.50p 10699
16/07/2026 63.50p 64.94p 63.50p 63.50p 1000
15/07/2026 63.50p 65.00p 63.26p 63.50p 1002
14/07/2026 63.50p 64.29p 63.50p 63.50p 0
13/07/2026 63.50p 65.00p 63.20p 63.50p 5698
10/07/2026 63.50p 64.94p 63.20p 63.50p 844
09/07/2026 63.50p 64.29p 63.20p 63.50p 3000
08/07/2026 63.50p 64.29p 62.00p 63.50p 14011
07/07/2026 63.50p 64.29p 63.50p 63.50p 0
06/07/2026 63.50p 65.00p 62.00p 63.50p 4290
03/07/2026 63.50p 64.29p 62.00p 63.50p 46
02/07/2026 63.50p 64.29p 62.00p 63.50p 2814
01/07/2026 62.50p 65.00p 60.00p 63.50p 28978
30/06/2026 62.50p 63.19p 62.50p 62.50p 3956
29/06/2026 62.50p 62.60p 61.25p 62.50p 1048
26/06/2026 62.50p 65.00p 62.50p 62.50p 25728
25/06/2026 62.50p 62.90p 60.00p 62.50p 10461
24/06/2026 62.50p 62.95p 60.00p 62.50p 3143
23/06/2026 62.50p 65.00p 60.37p 62.50p 698
22/06/2026 62.50p 65.00p 60.00p 62.50p 10866
19/06/2026 62.50p 62.50p 60.95p 62.50p 6112
18/06/2026 62.50p 65.00p 60.00p 62.50p 29295
17/06/2026 62.50p 63.50p 62.14p 62.50p 5391
16/06/2026 62.50p 62.50p 62.14p 62.50p 0
15/06/2026 62.50p 65.00p 60.37p 62.50p 20568
12/06/2026 65.00p 68.00p 60.00p 62.50p 23673
11/06/2026 69.00p 70.00p 62.00p 65.00p 63437
10/06/2026 69.00p 69.33p 69.00p 69.00p 0
09/06/2026 69.00p 69.33p 69.00p 69.00p 0
08/06/2026 69.00p 70.00p 68.00p 69.00p 28902
05/06/2026 66.00p 70.00p 66.00p 69.00p 13396
04/06/2026 66.00p 68.00p 66.00p 66.00p 5955
03/06/2026 66.00p 68.00p 66.00p 66.00p 18475
02/06/2026 66.00p 70.00p 65.57p 66.00p 29191
01/06/2026 66.00p 70.00p 65.56p 66.00p 2362
29/05/2026 66.00p 68.00p 65.91p 66.00p 27020
28/05/2026 66.00p 70.00p 62.00p 66.00p 21203
27/05/2026 66.00p 70.00p 64.88p 66.00p 6969
26/05/2026 66.00p 70.00p 62.00p 66.00p 232
22/05/2026 66.00p 66.00p 64.88p 66.00p 0
21/05/2026 66.00p 68.00p 64.88p 66.00p 2087
20/05/2026 66.00p 70.00p 62.00p 66.00p 12363
19/05/2026 66.00p 68.00p 64.88p 66.00p 4089
18/05/2026 66.00p 70.00p 62.00p 66.00p 251687
15/05/2026 66.00p 70.00p 62.00p 66.00p 45016
14/05/2026 66.00p 70.00p 62.00p 66.00p 1245
13/05/2026 66.00p 70.00p 66.00p 66.00p 1561
12/05/2026 66.00p 68.33p 63.57p 66.00p 12244
11/05/2026 66.00p 70.00p 62.00p 66.00p 13045
08/05/2026 66.00p 68.87p 66.00p 66.00p 15000
07/05/2026 66.00p 70.00p 62.00p 66.00p 10938
06/05/2026 66.00p 66.16p 66.00p 66.00p 0
05/05/2026 66.00p 70.00p 66.00p 66.00p 500
01/05/2026 66.00p 66.00p 66.00p 66.00p 3200
30/04/2026 66.00p 66.16p 63.21p 66.00p 786
29/04/2026 66.00p 70.00p 62.00p 66.00p 6490
28/04/2026 66.00p 70.00p 62.00p 66.00p 10298
27/04/2026 66.00p 70.00p 62.81p 66.00p 11328
24/04/2026 66.00p 70.00p 62.55p 66.00p 74095
23/04/2026 66.00p 70.00p 63.50p 66.00p 12630
22/04/2026 66.00p 70.00p 66.00p 66.00p 520
21/04/2026 66.00p 70.00p 62.00p 66.00p 1543
20/04/2026 66.00p 70.00p 62.00p 66.00p 456
17/04/2026 66.00p 68.28p 66.00p 66.00p 29281
16/04/2026 66.00p 66.80p 66.00p 66.00p 0
15/04/2026 66.00p 70.00p 62.00p 66.00p 15896
14/04/2026 66.00p 70.00p 62.00p 66.00p 21662
13/04/2026 66.00p 70.00p 65.30p 66.00p 15719
10/04/2026 64.50p 67.00p 62.00p 64.50p 9325
09/04/2026 64.50p 67.00p 64.50p 64.50p 10870
08/04/2026 64.50p 64.50p 62.00p 64.50p 9
07/04/2026 64.50p 67.00p 62.50p 64.50p 16502
02/04/2026 64.50p 66.00p 64.10p 66.00p 35000
01/04/2026 67.50p 67.50p 63.00p 65.00p 20064
31/03/2026 68.50p 72.00p 65.00p 68.50p 24198
30/03/2026 68.50p 68.71p 65.00p 68.50p 3099
27/03/2026 68.50p 69.41p 65.25p 68.50p 13868
26/03/2026 68.50p 70.15p 66.27p 68.50p 5000
25/03/2026 66.50p 68.73p 66.50p 66.50p 5000
24/03/2026 66.50p 68.73p 66.50p 62.50p 810
23/03/2026 66.50p 70.00p 66.50p 68.00p 9227
20/03/2026 68.50p 72.00p 65.00p 67.50p 8087
19/03/2026 69.50p 72.00p 66.27p 68.50p 17228
18/03/2026 72.00p 75.00p 69.00p 69.50p 12620
17/03/2026 72.00p 75.00p 69.00p 72.00p 19
16/03/2026 72.00p 75.00p 72.00p 72.00p 30004
13/03/2026 72.00p 72.00p 70.13p 72.00p 12500
12/03/2026 72.00p 72.00p 70.25p 72.00p 4350
11/03/2026 70.00p 74.20p 70.00p 72.00p 15500
10/03/2026 72.00p 74.20p 70.13p 72.00p 2532
09/03/2026 72.00p 75.00p 69.50p 72.00p 2076
06/03/2026 72.00p 75.00p 72.00p 72.00p 21
05/03/2026 72.00p 74.20p 71.40p 72.00p 11400
04/03/2026 72.00p 75.00p 69.66p 72.00p 15097
03/03/2026 72.50p 75.00p 70.00p 72.00p 51179
02/03/2026 72.50p 75.00p 70.70p 72.50p 4035
27/02/2026 72.50p 75.00p 69.50p 72.50p 7109
26/02/2026 72.50p 75.00p 71.00p 72.50p 7654
25/02/2026 72.50p 75.00p 70.27p 72.50p 20764
24/02/2026 72.50p 72.50p 71.75p 72.50p 1
23/02/2026 72.50p 75.00p 70.60p 72.50p 43628
20/02/2026 72.50p 73.25p 70.55p 72.50p 3957
19/02/2026 72.50p 73.25p 72.50p 72.50p 500
18/02/2026 72.50p 73.49p 71.57p 72.50p 13440
17/02/2026 72.50p 72.50p 70.10p 72.50p 4111
16/02/2026 72.50p 75.00p 72.50p 72.50p 5004
13/02/2026 74.00p 78.00p 70.00p 72.50p 20957
12/02/2026 74.00p 78.00p 70.00p 74.00p 128
11/02/2026 74.00p 76.33p 71.28p 74.00p 12920
10/02/2026 77.50p 77.50p 73.22p 76.00p 25312
09/02/2026 80.00p 85.00p 75.00p 77.50p 30596
06/02/2026 77.50p 80.00p 75.00p 77.50p 5947
05/02/2026 80.00p 85.00p 75.00p 77.50p 15945
04/02/2026 80.00p 85.00p 75.00p 80.00p 1159
03/02/2026 80.00p 85.00p 75.50p 80.00p 30859
02/02/2026 80.00p 85.00p 76.00p 80.00p 127
30/01/2026 82.50p 82.50p 78.25p 81.50p 3671
29/01/2026 82.50p 85.00p 80.10p 82.50p 1675
28/01/2026 82.50p 82.50p 81.87p 82.50p 10105
27/01/2026 82.50p 85.00p 80.25p 82.50p 19094
26/01/2026 82.50p 82.50p 80.00p 82.50p 15790
23/01/2026 82.50p 85.00p 78.50p 82.50p 26273
22/01/2026 82.50p 83.50p 81.00p 82.50p 18336
21/01/2026 82.50p 83.59p 82.50p 82.50p 413
20/01/2026 82.50p 83.70p 82.50p 82.50p 36
19/01/2026 82.50p 85.00p 81.50p 82.50p 13943
16/01/2026 82.50p 84.00p 81.00p 82.50p 2314
15/01/2026 82.50p 85.00p 80.00p 82.50p 121
14/01/2026 82.50p 82.50p 81.36p 82.50p 2632
13/01/2026 84.00p 85.00p 80.00p 82.50p 45418
12/01/2026 86.00p 88.00p 81.20p 84.00p 6629
09/01/2026 87.50p 90.00p 82.00p 86.00p 15730
08/01/2026 92.50p 95.00p 85.00p 87.50p 56862
07/01/2026 88.50p 95.00p 88.50p 92.50p 48818
06/01/2026 85.00p 90.00p 85.00p 88.50p 55977
05/01/2026 85.00p 88.70p 85.00p 85.00p 35431
02/01/2026 82.50p 88.45p 80.50p 85.00p 67035
01/01/2026 80.50p 84.55p 80.50p 80.50p 12063
31/12/2025 80.50p 84.55p 80.50p 80.50p 12063
30/12/2025 80.50p 84.55p 80.15p 80.50p 17809
29/12/2025 80.50p 82.44p 79.70p 80.50p 118107
26/12/2025 80.50p 80.80p 80.00p 80.00p 244125
25/12/2025 80.50p 80.80p 80.00p 80.00p 244125
24/12/2025 80.50p 80.80p 80.00p 80.00p 244125
23/12/2025 80.50p 85.00p 79.67p 80.50p 25946
22/12/2025 80.50p 81.00p 78.60p 80.50p 8227
19/12/2025 80.50p 85.00p 80.00p 80.50p 4274
18/12/2025 80.50p 85.00p 76.00p 80.00p 27678
17/12/2025 80.50p 85.00p 80.00p 80.50p 106582
16/12/2025 80.50p 81.75p 78.50p 80.00p 63410
15/12/2025 80.50p 85.00p 78.00p 80.50p 33800
12/12/2025 80.50p 81.50p 80.00p 80.00p 29620
11/12/2025 80.50p 80.50p 76.56p 80.00p 26527
10/12/2025 80.50p 81.50p 80.00p 80.50p 104734
09/12/2025 79.50p 82.65p 76.00p 80.50p 115411
08/12/2025 74.00p 80.00p 74.00p 79.00p 52790
05/12/2025 74.00p 78.00p 74.00p 74.00p 11876
04/12/2025 74.00p 77.60p 74.00p 74.00p 10979
03/12/2025 72.50p 76.44p 70.00p 74.00p 16988
02/12/2025 72.50p 75.00p 70.00p 72.50p 15468
01/12/2025 72.50p 72.50p 71.83p 72.50p 6956
28/11/2025 71.50p 72.50p 70.00p 72.50p 21769
27/11/2025 74.00p 74.00p 69.05p 71.50p 21737
26/11/2025 74.00p 74.00p 70.00p 74.00p 15393
25/11/2025 74.00p 78.00p 70.55p 74.00p 20440
24/11/2025 74.00p 78.00p 72.00p 74.00p 88915
21/11/2025 74.00p 75.00p 70.00p 74.00p 55272
20/11/2025 74.00p 75.00p 74.00p 74.00p 26086
19/11/2025 74.00p 75.40p 72.00p 74.00p 22029
18/11/2025 74.00p 78.00p 70.00p 74.00p 114486
17/11/2025 74.00p 78.00p 70.00p 74.00p 18039
14/11/2025 74.00p 78.00p 73.05p 74.00p 6016
13/11/2025 74.00p 76.00p 74.00p 74.00p 146569
12/11/2025 74.00p 77.00p 70.00p 74.00p 53591
11/11/2025 74.00p 78.00p 72.50p 74.00p 13926
10/11/2025 72.50p 78.00p 70.60p 76.00p 112466
07/11/2025 72.50p 75.00p 72.50p 75.00p 112599
06/11/2025 72.50p 72.50p 70.55p 72.50p 1000
05/11/2025 72.50p 72.90p 72.25p 72.50p 34525
04/11/2025 72.50p 75.00p 70.10p 72.50p 44460
03/11/2025 71.50p 75.00p 68.00p 71.50p 13
31/10/2025 71.50p 75.00p 68.70p 71.50p 7711
30/10/2025 71.50p 71.75p 71.50p 71.50p 2770
29/10/2025 71.50p 75.00p 68.00p 71.50p 2285
28/10/2025 71.50p 75.00p 68.67p 71.50p 15898
27/10/2025 71.50p 75.00p 68.00p 71.50p 21177
24/10/2025 71.50p 72.00p 70.10p 71.50p 35393
23/10/2025 71.50p 71.50p 70.20p 71.50p 10105
22/10/2025 71.50p 75.00p 66.55p 71.50p 2071
21/10/2025 72.50p 75.00p 66.75p 68.00p 25123
20/10/2025 72.50p 75.00p 70.00p 72.50p 31132
17/10/2025 77.50p 80.00p 70.00p 72.50p 17055
16/10/2025 77.50p 77.50p 75.00p 77.50p 1
15/10/2025 77.50p 80.00p 75.11p 77.50p 13082
14/10/2025 77.50p 80.00p 75.00p 77.50p 22687

*Close Price adjusted for both dividends and splits