Immunocore Holdings Ltd (IMCR) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	29.53	30.17	28.62	29.40	-0.27%	924,921
2026-10-15	28.73	29.90	28.73	29.48	+4.02%	378,198
2026-10-14	27.60	28.45	27.50	28.34	+1.87%	414,302
2026-10-13	29.00	29.25	27.64	27.82	-4.20%	904,557
2026-10-12	29.48	29.73	29.02	29.04	-1.19%	219,726
2026-10-09	29.06	29.73	29.03	29.39	+1.03%	452,840
2026-10-08	29.19	29.62	28.66	29.09	-1.09%	424,562
2026-10-07	29.55	29.82	29.15	29.41	-0.47%	343,752
2026-10-06	29.93	30.34	29.40	29.55	-0.14%	662,603
2026-10-05	29.98	30.48	29.39	29.59	-0.40%	329,450
2026-10-02	30.78	30.79	29.23	29.71	-2.72%	657,606
2026-10-01	30.38	31.19	30.06	30.54	+0.83%	769,656
2026-09-30	30.90	31.28	30.22	30.29	-1.82%	622,914
2026-09-29	30.78	30.93	30.27	30.85	+0.69%	344,215
2026-09-28	30.70	30.92	30.10	30.64	-0.26%	266,623
2026-09-25	31.35	31.35	30.43	30.72	-1.82%	271,995
2026-09-24	31.55	33.86	30.71	31.29	-0.79%	640,552
2026-09-23	32.42	32.42	31.10	31.54	-2.71%	411,737
2026-09-22	32.83	32.83	31.82	32.42	+0.75%	281,253
2026-09-21	32.00	32.45	31.88	32.18	+0.56%	265,975
2026-09-18	32.07	32.65	31.63	32.00	-0.93%	475,903
2026-09-17	31.63	32.59	31.50	32.30	+2.25%	259,262
2026-09-16	31.67	32.04	31.14	31.59	-0.58%	460,267
2026-09-15	32.52	32.80	31.16	31.77	-2.11%	653,905
2026-09-14	32.90	33.85	32.38	32.46	-0.43%	318,385
2026-09-11	33.69	33.69	32.48	32.60	-2.92%	313,504
2026-09-10	34.16	34.38	33.13	33.58	-2.58%	237,137
2026-09-09	35.16	35.34	34.29	34.47	-2.52%	337,075
2026-09-08	35.83	35.83	35.04	35.36	-2.13%	468,741
2026-09-04	37.24	37.43	35.98	36.13	-3.83%	231,712
2026-09-03	37.20	37.66	36.70	37.57	+0.54%	245,973
2026-09-02	37.17	37.95	36.23	37.37	+1.38%	220,689
2026-09-01	36.50	36.98	35.85	36.86	+1.49%	790,814
2026-08-31	36.36	36.41	35.50	36.32	-0.82%	271,609
2026-08-28	36.64	36.78	36.05	36.62	-0.35%	300,326
2026-08-27	36.82	37.11	36.46	36.75	-1.00%	270,339
2026-08-26	37.25	37.25	36.70	37.12	-0.75%	255,279
2026-08-25	36.76	37.50	36.46	37.40	+2.16%	257,339
2026-08-24	36.76	36.93	35.72	36.61	-0.73%	371,184
2026-08-21	36.70	36.98	35.68	36.88	+1.65%	329,451
2026-08-20	36.60	36.60	35.08	36.28	-1.57%	590,251
2026-08-19	36.16	37.44	35.42	36.86	+2.33%	677,778
2026-08-18	35.09	36.44	34.77	36.02	+2.77%	620,057
2026-08-17	34.25	35.27	33.87	35.05	+2.46%	261,462
2026-08-14	34.02	34.39	33.50	34.21	+0.03%	195,191
2026-08-13	34.69	35.19	33.92	34.20	-1.55%	329,515
2026-08-12	34.33	34.87	34.13	34.74	+1.64%	352,957
2026-08-11	33.77	34.62	33.62	34.18	+0.59%	283,531
2026-08-10	33.71	34.28	33.52	33.98	-0.06%	301,784
2026-08-07	34.50	34.64	33.22	34.00	-1.45%	492,085
2026-08-06	32.84	34.58	32.47	34.50	+3.63%	572,984
2026-08-05	33.34	33.55	32.32	33.29	+0.15%	518,649
2026-08-04	32.90	33.64	32.03	33.24	+2.50%	576,249
2026-08-03	33.80	34.46	32.23	32.43	-4.08%	645,650
2026-07-31	34.00	34.14	32.83	33.81	-0.18%	761,765
2026-07-30	33.26	33.91	33.02	33.87	+1.35%	213,125
2026-07-29	33.41	33.79	32.84	33.42	-0.27%	192,297
2026-07-28	33.77	34.16	33.13	33.51	-0.77%	207,249
2026-07-27	35.06	35.87	33.77	33.77	-3.51%	329,131
2026-07-24	35.40	35.55	34.70	35.00	-1.44%	530,378
2026-07-23	35.12	35.85	34.87	35.51	-0.08%	550,176
2026-07-22	34.49	36.26	34.10	35.54	+3.07%	733,235
2026-07-21	33.65	34.50	33.34	34.48	+1.26%	481,584
2026-07-20	34.75	35.00	33.99	34.05	-2.60%	438,533
2026-07-17	34.42	35.89	34.40	34.96	+1.42%	578,206
2026-07-16	34.56	35.34	33.86	34.47	-0.61%	762,533
2026-07-15	33.02	34.72	32.87	34.68	+3.62%	523,626
2026-07-14	32.49	33.98	31.93	33.47	+3.02%	994,364
2026-07-13	31.71	33.28	30.29	32.49	+1.69%	896,475
2026-07-10	32.93	32.97	31.78	31.95	-3.42%	410,618
2026-07-09	33.70	33.99	32.78	33.08	-2.07%	655,795
2026-07-08	32.91	33.80	32.65	33.78	+1.14%	469,773
2026-07-07	32.12	33.43	31.86	33.40	+4.57%	1,195,695
2026-07-06	32.50	34.01	31.82	31.94	-1.72%	289,636
2026-07-02	31.80	32.75	31.54	32.50	+2.69%	954,707
2026-07-01	31.79	32.35	31.00	31.65	-0.31%	828,840
2026-06-30	30.63	31.97	30.05	31.75	+4.37%	615,326
2026-06-29	31.10	31.16	30.35	30.42	-1.49%	501,567
2026-06-26	30.73	31.68	30.42	30.88	+1.11%	509,947
2026-06-25	30.00	31.57	29.75	30.54	+1.83%	828,321
2026-06-24	29.60	30.32	29.59	29.99	+2.71%	1,616,180
2026-06-23	29.46	30.05	29.11	29.20	-0.51%	623,945
2026-06-22	28.70	29.63	28.25	29.35	+2.62%	893,060
2026-06-18	28.76	29.00	28.29	28.60	+0.18%	812,300
2026-06-17	28.20	29.09	28.03	28.55	+1.35%	683,074
2026-06-16	28.61	28.66	27.64	28.17	-1.61%	254,358
2026-06-15	28.96	29.16	28.41	28.63	-1.14%	237,290
2026-06-12	28.81	29.54	28.56	28.96	+1.19%	276,830
2026-06-11	28.05	29.00	27.59	28.62	+2.58%	412,681
2026-06-10	28.57	29.00	27.82	27.90	-2.17%	318,095
2026-06-09	28.17	29.23	28.09	28.52	+2.63%	319,569
2026-06-08	28.42	28.95	27.65	27.79	-1.77%	454,160
2026-06-05	28.76	29.10	27.67	28.29	-1.63%	282,085
2026-06-04	28.91	29.61	28.64	28.76	+0.38%	300,741
2026-06-03	29.23	29.79	27.97	28.65	-3.08%	648,634
2026-06-02	28.61	29.73	28.04	29.56	+1.48%	599,846
2026-06-01	28.89	29.27	27.82	29.13	+0.83%	873,911
2026-05-29	28.97	29.24	28.47	28.89	-0.28%	505,162
2026-05-28	28.44	29.15	28.27	28.97	+1.58%	654,576
2026-05-27	29.41	30.00	28.44	28.52	-3.03%	521,235
2026-05-26	29.27	29.84	28.20	29.41	+2.01%	385,632
2026-05-22	29.79	30.21	28.79	28.83	-3.90%	689,630
2026-05-21	29.31	30.11	28.89	30.00	+1.56%	243,992
2026-05-20	28.94	29.93	28.94	29.54	+2.11%	535,994
2026-05-19	28.52	29.05	28.00	28.93	+1.97%	308,056
2026-05-18	28.10	28.65	27.91	28.37	+1.14%	237,987
2026-05-15	28.73	28.75	27.82	28.05	-2.47%	194,928
2026-05-14	29.12	29.12	28.22	28.76	-0.66%	151,903
2026-05-13	29.30	29.50	28.59	28.95	-1.19%	145,856
2026-05-12	28.85	29.49	28.61	29.30	+1.56%	135,719
2026-05-11	29.42	30.08	28.59	28.85	-2.47%	157,666
2026-05-08	30.62	30.65	29.51	29.58	-3.40%	130,017
2026-05-07	30.89	31.48	30.17	30.62	-0.36%	358,192
2026-05-06	29.83	31.20	28.91	30.73	+6.55%	330,316
2026-05-05	28.52	29.00	28.02	28.84	+1.12%	253,007
2026-05-04	28.07	28.75	27.88	28.52	+1.28%	461,325
2026-05-01	28.09	29.09	27.55	28.16	+0.90%	509,839
2026-04-30	28.12	28.82	27.70	27.91	-0.04%	488,649
2026-04-29	28.69	29.59	27.65	27.92	-3.02%	505,336
2026-04-28	28.67	29.23	28.50	28.79	+0.81%	396,099
2026-04-27	29.06	29.95	28.43	28.56	-2.53%	351,661
2026-04-24	29.01	29.42	28.50	29.30	+0.24%	229,591
2026-04-23	30.15	30.76	29.08	29.23	-2.50%	336,354
2026-04-22	29.54	30.20	29.40	29.98	+1.56%	341,191
2026-04-21	31.46	31.50	29.44	29.52	-6.17%	434,336
2026-04-20	31.51	31.87	30.73	31.46	+0.03%	648,724
2026-04-17	31.85	32.00	30.94	31.45	+0.22%	799,898
2026-04-16	31.45	31.47	30.78	31.38	-0.82%	269,628
2026-04-15	31.71	32.19	31.14	31.64	-0.16%	142,811
2026-04-14	31.44	32.13	31.44	31.69	+0.70%	369,712
2026-04-13	31.20	32.75	31.12	31.47	+1.35%	582,201
2026-04-10	31.84	31.84	30.82	31.05	-2.39%	268,469
2026-04-09	31.61	32.00	31.23	31.81	-0.13%	289,000
2026-04-08	32.60	32.83	31.68	31.85	-0.34%	488,600
2026-04-07	31.82	32.63	31.50	31.96	+0.06%	727,514
2026-04-06	31.17	32.18	31.17	31.94	+3.60%	648,745
2026-04-02	29.81	31.25	29.81	30.83	+1.72%	477,489
2026-04-01	30.60	31.51	29.88	30.31	+0.53%	437,094
2026-03-31	29.83	30.50	29.03	30.15	+2.94%	925,368
2026-03-30	29.30	29.74	28.90	29.29	-0.51%	318,824
2026-03-27	30.48	30.61	29.34	29.44	-3.51%	382,920
2026-03-26	30.03	31.07	30.03	30.51	+0.76%	248,149
2026-03-25	30.47	31.65	30.28	30.28	+1.12%	368,504
2026-03-24	29.95	30.31	29.18	29.95	-1.33%	705,517
2026-03-23	30.18	31.09	30.06	30.35	+1.47%	270,813
2026-03-20	30.19	30.83	29.52	29.91	-0.43%	278,976
2026-03-19	30.04	30.77	29.73	30.04	+0.00%	261,361
2026-03-18	30.79	31.00	29.74	30.04	-2.25%	310,209
2026-03-17	30.70	31.20	30.21	30.73	+0.52%	232,678
2026-03-16	30.36	31.19	30.25	30.57	-0.94%	470,700
2026-03-13	31.04	31.38	30.25	30.86	-0.58%	322,616
2026-03-12	32.30	32.30	31.00	31.04	-4.55%	237,616
2026-03-11	33.28	33.28	31.88	32.52	-2.46%	301,205
2026-03-10	33.07	33.85	32.44	33.34	-0.21%	158,646
2026-03-09	32.63	33.74	31.73	33.41	+1.43%	220,721
2026-03-06	31.45	33.25	31.22	32.94	+3.16%	907,430
2026-03-05	33.50	33.50	31.39	31.93	-5.34%	559,489
2026-03-04	32.57	33.86	32.19	33.73	+4.23%	229,755
2026-03-03	32.12	32.96	31.24	32.36	-0.95%	380,250
2026-03-02	31.60	33.62	31.56	32.67	+1.15%	289,470
2026-02-27	31.56	32.93	31.56	32.30	+0.81%	550,996
2026-02-26	31.87	32.63	30.52	32.04	-0.37%	653,219
2026-02-25	32.50	34.91	31.85	32.16	-4.51%	457,798
2026-02-24	33.07	33.88	32.49	33.68	+2.28%	457,925
2026-02-23	32.83	33.55	32.12	32.93	+0.76%	166,441
2026-02-20	33.23	33.31	32.12	32.68	-1.46%	453,376
2026-02-19	32.52	33.41	31.69	33.16	+2.01%	392,220
2026-02-18	32.50	33.23	32.03	32.51	+0.40%	466,481
2026-02-17	32.29	32.98	31.89	32.38	+0.31%	207,205
2026-02-13	32.10	33.77	31.81	32.28	+1.54%	280,204
2026-02-12	32.93	33.75	31.65	31.79	-3.46%	224,514
2026-02-11	32.70	33.53	32.30	32.93	+0.34%	324,895
2026-02-10	33.26	33.80	32.50	32.82	-1.32%	164,905
2026-02-09	31.98	33.42	31.34	33.26	+4.00%	287,352
2026-02-06	31.31	32.93	30.76	31.98	+3.43%	499,759
2026-02-05	31.41	31.94	30.60	30.92	-1.84%	1,143,167
2026-02-04	32.19	32.95	31.34	31.50	-1.78%	368,172
2026-02-03	33.12	33.48	31.41	32.07	-2.94%	385,901
2026-02-02	32.49	33.26	32.26	33.04	+1.51%	243,896
2026-01-30	32.42	33.26	31.68	32.55	-1.36%	761,596
2026-01-29	33.07	33.39	32.33	33.00	-0.39%	431,387
2026-01-28	35.11	35.20	32.59	33.13	-5.48%	838,407
2026-01-27	35.12	35.89	34.73	35.05	-0.03%	624,283
2026-01-26	35.02	35.79	34.34	35.06	-0.14%	383,774
2026-01-23	34.93	35.55	34.54	35.11	+0.23%	634,500
2026-01-22	35.51	35.95	34.70	35.03	-0.74%	655,209
2026-01-21	33.25	35.56	33.18	35.29	+5.88%	1,048,602
2026-01-20	33.00	34.01	33.00	33.33	-0.06%	394,880
2026-01-16	33.00	33.92	32.99	33.35	+1.83%	588,222
2026-01-15	33.14	33.51	32.00	32.75	-1.15%	539,406
2026-01-14	32.22	34.71	32.21	33.13	+2.57%	479,643
2026-01-13	32.50	32.93	31.77	32.30	-1.04%	288,386
2026-01-12	33.00	33.81	32.30	32.64	-1.09%	414,690
2026-01-09	33.53	33.95	32.84	33.00	-0.15%	320,963
2026-01-08	34.35	34.61	32.67	33.05	-2.10%	344,208
2026-01-07	34.87	35.78	33.63	33.76	+2.77%	340,820
2026-01-06	32.50	33.68	32.50	32.85	+0.31%	511,037
2026-01-05	33.70	34.42	32.70	32.75	-3.05%	536,261
2026-01-02	34.63	34.97	33.17	33.78	-2.68%	239,899
2025-12-31	34.16	34.92	34.02	34.71	+1.79%	386,992
2025-12-30	35.19	35.48	34.00	34.10	-3.56%	332,375
2025-12-29	36.05	36.64	34.77	35.36	-2.13%	326,283
2025-12-26	36.55	36.59	36.06	36.13	-1.20%	107,612
2025-12-24	36.40	37.25	35.51	36.57	+1.05%	120,648
2025-12-23	36.26	36.67	35.49	36.19	+0.58%	263,575
2025-12-22	35.83	37.17	35.41	35.98	-0.08%	465,676
2025-12-19	36.13	37.10	35.59	36.01	+0.31%	399,998
2025-12-18	35.73	36.87	35.22	35.90	+0.22%	132,494
2025-12-17	36.06	36.52	35.40	35.82	-1.08%	155,719
2025-12-16	35.96	36.91	35.73	36.21	+0.53%	211,243
2025-12-15	37.21	38.40	35.52	36.02	-2.12%	205,411
2025-12-12	35.99	36.94	35.48	36.80	+2.79%	441,305
2025-12-11	36.26	36.65	35.44	35.80	-0.64%	269,212
2025-12-10	36.74	37.41	35.35	36.03	-1.66%	262,151
2025-12-09	38.01	38.55	36.54	36.64	-3.86%	537,252
2025-12-08	38.78	39.72	37.84	38.11	-1.73%	154,433
2025-12-05	40.07	40.71	38.46	38.78	-3.57%	240,269
2025-12-04	37.95	40.49	37.57	40.22	+6.16%	375,032
2025-12-03	36.09	38.25	36.09	37.88	+4.73%	255,209
2025-12-02	37.38	37.81	35.80	36.17	-3.78%	186,597
2025-12-01	39.01	39.12	37.26	37.59	-4.84%	304,659
2025-11-28	40.00	40.53	39.13	39.50	-1.57%	133,880
2025-11-26	40.05	40.49	39.50	40.13	+0.65%	454,490
2025-11-25	38.98	40.20	38.76	39.87	+3.05%	700,344
2025-11-24	39.46	40.16	38.48	38.69	-1.68%	305,483
2025-11-21	38.95	39.78	38.23	39.35	+0.87%	404,366
2025-11-20	39.13	40.06	38.69	39.01	+0.93%	785,566
2025-11-19	37.90	39.07	37.64	38.65	+1.55%	354,548
2025-11-18	36.60	38.17	36.15	38.06	+4.07%	236,039
2025-11-17	35.86	37.39	35.86	36.57	+1.72%	184,972
2025-11-14	35.11	36.69	34.80	35.95	+1.64%	178,276
2025-11-13	35.00	36.38	34.30	35.37	+0.23%	223,172
2025-11-12	35.00	35.64	34.96	35.29	+0.26%	136,144
2025-11-11	35.00	36.00	34.88	35.20	+0.57%	219,010
2025-11-10	33.94	35.48	33.94	35.00	+4.48%	329,734
2025-11-07	31.67	33.53	31.48	33.50	+6.03%	334,079
2025-11-06	31.08	31.75	30.50	31.59	+2.58%	303,804
2025-11-05	31.85	32.22	30.54	30.80	-3.48%	368,479
2025-11-04	31.96	32.50	31.33	31.91	-1.45%	169,452
2025-11-03	33.01	34.50	31.43	32.38	-2.15%	360,403
2025-10-31	32.68	33.15	32.14	33.09	+2.80%	280,316
2025-10-30	32.87	33.50	32.05	32.19	-2.01%	136,892
2025-10-29	33.52	33.91	32.84	32.85	-2.67%	293,663
2025-10-28	33.50	34.15	33.22	33.75	+0.87%	109,657
2025-10-27	33.48	34.18	32.77	33.46	+1.07%	148,180
2025-10-24	31.91	33.44	31.50	33.10	+4.76%	248,254
2025-10-23	32.51	33.93	31.36	31.60	-2.80%	929,878
2025-10-22	33.39	33.77	31.52	32.51	-3.16%	345,145
2025-10-21	34.11	34.11	33.35	33.57	-1.09%	212,270
2025-10-20	33.56	33.99	33.04	33.94	+1.13%	203,158

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Nov (+21.99%). Pire mois : Oct (-7.90%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.31%
Févr-4.01%
Mars-2.49%
Avr-1.39%
Mai+11.99%
Juin-4.91%
Juil+3.31%
Août+4.83%
Sept-2.60%
Oct-7.90%
Nov+21.99%
Déc-7.66%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Immunocore Holdings Ltd (IMCR) ?

29.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de IMCR ?

Plus haut à 40.71 et plus bas à 27.50 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Immunocore Holdings Ltd ?

Historiquement, le mois le plus fort de IMCR a été Nov (moyenne +21.99%) et le plus faible Oct (moyenne -7.90%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.