Arecor Therapeutics (AREC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/10/2025 77.50p 80.00p 75.00p 77.50p 10013
10/10/2025 77.50p 80.00p 77.50p 77.50p 3068
09/10/2025 77.50p 80.00p 75.00p 77.50p 25835
08/10/2025 77.50p 79.65p 75.27p 77.50p 56400
07/10/2025 80.50p 83.00p 76.00p 77.50p 48946
06/10/2025 84.00p 88.00p 78.00p 84.00p 105069
03/10/2025 86.50p 88.00p 80.00p 84.00p 32687
02/10/2025 86.50p 88.00p 86.44p 86.50p 21090
01/10/2025 86.50p 88.00p 85.00p 86.50p 9214
30/09/2025 86.50p 87.40p 86.50p 86.50p 11493
29/09/2025 86.50p 88.00p 85.00p 86.50p 24125
26/09/2025 86.50p 88.00p 85.00p 86.50p 22847
25/09/2025 87.50p 100.00p 85.00p 86.50p 164768
24/09/2025 72.50p 76.50p 72.50p 72.50p 4336
23/09/2025 72.50p 75.00p 70.00p 72.50p 23808
22/09/2025 72.50p 73.00p 71.50p 72.50p 14205
19/09/2025 72.50p 75.00p 70.00p 72.50p 20001
18/09/2025 72.50p 75.00p 72.50p 72.50p 145
17/09/2025 72.50p 72.50p 71.81p 72.00p 40836
16/09/2025 72.50p 72.50p 72.50p 72.50p 4133
15/09/2025 72.50p 74.50p 71.85p 72.50p 10230
12/09/2025 72.50p 75.00p 71.85p 72.50p 8607
11/09/2025 72.50p 72.50p 72.50p 72.50p 18912
10/09/2025 72.50p 75.00p 70.00p 72.50p 15078
09/09/2025 70.50p 74.62p 70.00p 72.50p 59504
08/09/2025 70.50p 71.55p 69.86p 70.50p 43171
05/09/2025 70.50p 72.00p 70.50p 70.50p 1727
04/09/2025 71.50p 72.00p 69.05p 70.50p 48886
03/09/2025 63.50p 67.00p 62.00p 67.00p 1654549
02/09/2025 63.50p 64.33p 63.28p 63.50p 1074
01/09/2025 63.50p 63.50p 62.00p 63.50p 37654
29/08/2025 63.50p 65.00p 62.00p 63.50p 3022
28/08/2025 63.50p 63.50p 62.00p 63.50p 9880
27/08/2025 63.50p 64.33p 63.00p 63.50p 3820
26/08/2025 63.50p 64.33p 62.10p 63.50p 34850
22/08/2025 63.50p 65.00p 62.00p 63.50p 19095
21/08/2025 63.50p 66.50p 62.00p 63.50p 18401
20/08/2025 63.50p 64.37p 63.50p 63.50p 20373
19/08/2025 63.50p 65.00p 62.00p 63.50p 58672
18/08/2025 63.50p 64.55p 63.00p 63.50p 13592
15/08/2025 63.50p 65.00p 62.38p 63.50p 30125
14/08/2025 63.50p 65.00p 63.14p 63.50p 17867
13/08/2025 63.50p 65.00p 63.00p 63.00p 9424
12/08/2025 63.50p 64.54p 62.10p 63.50p 12574
11/08/2025 63.50p 64.38p 62.00p 63.50p 50256
08/08/2025 59.00p 64.70p 58.00p 63.50p 138322
07/08/2025 59.00p 60.00p 58.55p 59.00p 37730
06/08/2025 59.00p 59.89p 58.55p 59.00p 22045
05/08/2025 58.50p 60.50p 58.11p 59.00p 31114
04/08/2025 57.00p 60.00p 57.00p 58.50p 115405
01/08/2025 56.50p 58.00p 55.00p 57.00p 10251
31/07/2025 56.00p 57.75p 56.00p 56.50p 57101
30/07/2025 55.50p 57.00p 54.00p 56.00p 15002
29/07/2025 55.50p 56.00p 54.15p 55.50p 21600
28/07/2025 55.50p 56.00p 54.66p 55.50p 21778
25/07/2025 55.50p 56.88p 54.00p 55.50p 9533
24/07/2025 52.00p 55.50p 52.00p 55.50p 75441
23/07/2025 51.50p 53.00p 51.50p 52.00p 8760
22/07/2025 49.50p 51.95p 49.10p 51.50p 82048
21/07/2025 49.00p 49.65p 48.02p 49.50p 34388
18/07/2025 49.00p 50.00p 48.00p 49.00p 3827
17/07/2025 49.00p 50.00p 48.00p 49.00p 37921
16/07/2025 49.00p 50.00p 48.12p 49.00p 34002
15/07/2025 49.00p 49.37p 47.00p 49.00p 1212
14/07/2025 49.00p 49.44p 48.05p 49.00p 12358
11/07/2025 48.00p 48.64p 48.00p 48.00p 28474
10/07/2025 47.50p 48.40p 47.50p 48.00p 3088
09/07/2025 47.50p 48.40p 47.50p 47.50p 1446
08/07/2025 44.50p 47.70p 44.50p 47.50p 26045
07/07/2025 44.50p 46.87p 44.00p 45.00p 124477
04/07/2025 43.50p 45.00p 43.50p 44.50p 123042
03/07/2025 43.50p 43.50p 43.17p 43.50p 25000
02/07/2025 43.50p 43.50p 42.02p 43.50p 3490
01/07/2025 43.50p 45.00p 42.00p 43.50p 2646
30/06/2025 43.50p 43.50p 42.30p 43.50p 2352
27/06/2025 43.50p 45.00p 42.30p 43.50p 51
26/06/2025 43.50p 43.50p 42.00p 43.50p 2173
25/06/2025 43.50p 44.33p 43.50p 43.50p 0
24/06/2025 43.50p 43.50p 42.30p 43.50p 1000
23/06/2025 43.50p 43.70p 42.00p 43.50p 10896
20/06/2025 43.50p 43.50p 42.30p 43.50p 2901
19/06/2025 43.50p 43.50p 41.00p 43.50p 4377
18/06/2025 43.50p 43.50p 42.03p 43.50p 19529
17/06/2025 43.50p 43.50p 42.03p 43.50p 14284
16/06/2025 43.50p 43.50p 42.03p 43.50p 2220
13/06/2025 43.50p 45.00p 42.03p 43.50p 33690
12/06/2025 43.50p 43.88p 43.21p 43.50p 1859
11/06/2025 43.50p 43.90p 43.50p 43.50p 1125
10/06/2025 43.50p 44.00p 41.20p 43.50p 16575
09/06/2025 43.50p 45.00p 42.00p 43.50p 11332
06/06/2025 43.50p 45.00p 42.00p 43.50p 660
05/06/2025 43.50p 43.87p 43.50p 43.50p 6072
04/06/2025 43.50p 43.88p 43.50p 43.50p 11394
03/06/2025 43.50p 45.00p 42.54p 43.50p 45599
02/06/2025 43.50p 44.00p 42.50p 43.50p 33257
30/05/2025 43.00p 44.78p 42.50p 43.50p 41922
29/05/2025 43.00p 44.40p 43.00p 43.00p 2993
28/05/2025 41.50p 44.00p 41.50p 43.00p 12395
27/05/2025 41.50p 43.00p 41.30p 41.50p 51575
23/05/2025 41.50p 43.00p 41.50p 41.50p 701
22/05/2025 42.00p 44.00p 40.00p 41.50p 70646
21/05/2025 43.00p 45.00p 41.15p 42.00p 91838
20/05/2025 46.50p 48.00p 42.00p 43.00p 60029
19/05/2025 41.50p 48.67p 41.00p 46.50p 376816
16/05/2025 41.00p 41.10p 40.67p 41.00p 14915
15/05/2025 41.00p 41.17p 40.67p 41.00p 12500
14/05/2025 41.00p 41.24p 40.67p 41.00p 8762
13/05/2025 41.00p 42.00p 40.35p 41.00p 64454
12/05/2025 38.50p 44.00p 38.50p 42.00p 162749
09/05/2025 38.50p 39.10p 38.50p 38.50p 991
08/05/2025 38.50p 40.00p 38.00p 38.50p 8003
07/05/2025 38.00p 40.00p 37.00p 38.00p 628
06/05/2025 38.00p 40.00p 36.90p 38.00p 25266
02/05/2025 38.00p 40.00p 38.00p 38.00p 54603
01/05/2025 38.00p 40.00p 38.00p 38.00p 11317
30/04/2025 38.00p 39.38p 38.00p 38.00p 0
29/04/2025 38.00p 39.30p 38.00p 38.00p 101
28/04/2025 38.00p 39.40p 36.60p 38.00p 47228
25/04/2025 38.00p 40.00p 38.00p 38.00p 2
24/04/2025 38.00p 40.80p 38.00p 38.00p 69273
23/04/2025 38.00p 38.38p 38.00p 38.00p 50023
22/04/2025 38.00p 39.30p 35.40p 38.00p 19097
17/04/2025 38.00p 39.40p 38.00p 38.00p 335
16/04/2025 38.00p 40.00p 36.00p 38.00p 1824
15/04/2025 38.00p 38.00p 36.00p 38.00p 56446
14/04/2025 38.00p 39.38p 38.00p 38.00p 0
11/04/2025 38.00p 39.38p 38.00p 38.00p 0
10/04/2025 38.00p 40.00p 38.00p 38.00p 14312
09/04/2025 38.00p 40.00p 36.00p 38.00p 2660
08/04/2025 38.00p 38.89p 36.40p 38.00p 11126
07/04/2025 38.00p 40.00p 38.00p 38.00p 2535
04/04/2025 41.50p 41.50p 38.00p 38.00p 7153
03/04/2025 41.50p 43.00p 40.00p 41.50p 70956
02/04/2025 42.50p 42.50p 41.20p 42.50p 18255
01/04/2025 43.50p 43.50p 42.00p 42.50p 1
31/03/2025 43.50p 43.50p 42.00p 43.50p 99063
28/03/2025 48.00p 48.00p 42.33p 43.50p 49002
27/03/2025 48.00p 48.00p 47.14p 48.00p 25790
26/03/2025 51.50p 51.50p 45.50p 48.00p 53879
25/03/2025 49.00p 49.03p 48.25p 49.00p 4281
24/03/2025 49.00p 49.10p 48.25p 49.00p 2882
21/03/2025 49.00p 49.00p 48.44p 49.00p 0
20/03/2025 49.00p 49.33p 49.00p 49.00p 123
19/03/2025 49.50p 49.50p 48.00p 49.00p 12
18/03/2025 49.50p 49.50p 48.25p 49.50p 7918
17/03/2025 49.50p 49.50p 48.25p 49.50p 15082
14/03/2025 50.50p 53.00p 48.02p 49.50p 44675
13/03/2025 50.50p 53.00p 48.00p 50.50p 32206

*Close Price adjusted for both dividends and splits