1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

59.55p+1.05 (+1.79%)05 Aug 2025, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Arecor Therapeutics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202557.00p60.00p57.40p58.50p115,404
Aug 1, 202556.50p58.00p55.00p57.00p10,251
Jul 31, 202556.00p57.75p56.33p56.50p57,101
Jul 30, 202555.50p57.00p54.00p56.00p15,001
Jul 29, 202555.50p56.00p54.15p55.50p21,600
Jul 28, 202555.50p56.00p54.66p55.50p21,778
Jul 25, 202555.50p56.88p54.00p55.50p9,533
Jul 24, 202552.00p55.00p52.67p55.50p75,441
Jul 23, 202551.50p53.00p52.20p52.00p8,759
Jul 22, 202549.50p51.95p49.10p51.50p107,048
Jul 21, 202549.30p49.65p48.02p49.50p34,388
Jul 18, 202549.00p50.00p48.00p49.00p3,826
Jul 17, 202549.00p50.00p48.00p49.00p37,921
Jul 16, 202549.00p50.00p48.12p49.00p34,002
Jul 15, 202549.00p49.37p47.00p49.00p1,212
Jul 14, 202549.00p49.44p48.05p49.00p12,358
Jul 11, 202548.00p48.64p48.00p48.00p28,474
Jul 10, 202547.50p48.40p48.40p48.00p3,088
Jul 9, 202547.50p48.40p48.40p47.50p1,446
Jul 8, 202544.50p47.70p45.00p47.50p26,045
Jul 7, 202544.50p46.87p44.00p45.00p156,977
Jul 4, 202543.50p45.00p44.00p44.50p123,042
Jul 3, 202543.50p43.17p43.17p43.50p25,000
Jul 2, 202543.50p43.18p42.02p43.50p3,490
Jul 1, 202543.50p45.00p42.00p43.50p2,646
Jun 30, 202543.50p42.30p42.30p43.50p2,352
Jun 27, 202543.50p45.00p42.30p43.50p51
Jun 26, 202543.50p42.30p42.00p43.50p2,173
Jun 24, 202543.50p42.30p42.30p43.50p1,000
Jun 23, 202543.50p43.70p42.00p43.50p10,896
Jun 20, 202543.50p42.30p42.30p43.50p2,901
Jun 19, 202543.50p42.40p41.00p43.50p4,377
Jun 18, 202543.50p42.50p42.03p43.50p19,529
Jun 17, 202543.50p42.70p42.03p43.50p14,284
Jun 16, 202543.50p43.00p42.03p43.50p2,220
Jun 13, 202543.50p45.00p42.03p43.50p33,689
Jun 12, 202543.50p43.88p43.21p43.50p1,859
Jun 11, 202543.50p43.90p43.90p43.50p1,125
Jun 10, 202543.50p44.00p41.20p43.50p16,575
Jun 9, 202543.50p45.00p42.00p43.50p11,331
Jun 6, 202543.50p45.00p42.00p43.50p660
Jun 5, 202543.50p43.87p43.84p43.50p6,072
Jun 4, 202543.50p43.88p43.88p43.50p11,394
Jun 3, 202543.50p45.00p42.54p43.50p45,599
Jun 2, 202543.50p44.00p42.50p43.50p33,257
May 30, 202543.00p44.78p42.50p43.50p41,922
May 29, 202543.00p44.40p44.40p43.00p2,993
May 28, 202541.50p44.00p41.50p43.00p12,395
May 27, 202541.50p43.00p41.30p41.50p51,575
May 23, 202541.50p43.00p42.94p41.50p701
12345
Showing 1 to 50 of 229

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,330.5015.29
Fresnillo PLC1,579.7210.16
Oxford Nanopore Technologies PLC213.917.82
Diageo PLC1,930.006.34
Keller Group PLC1,394.005.77
Travis Perkins PLC558.004.30

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC212.00-13.82
Harworth Group PLC182.75-2.27
Aston Martin Lagonda Global Holdings PLC70.20-1.96
Ocado Group PLC342.90-1.78
Centrica PLC163.40-1.56
Tesco PLC419.90-1.27