1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

70.00p-2.50 (-3.45%)10 Sep 2025, 12:17
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
Sep 9, 202570.50p74.63p70.00p72.50p79,597
Sep 8, 202570.50p71.55p70.00p70.50p43,171
Sep 5, 202570.50p72.00p71.33p70.50p1,727
Sep 4, 202571.50p72.00p69.05p70.50p63,886
Sep 3, 202563.50p67.00p62.00p67.00p1,699,547
Sep 2, 202563.50p63.28p63.28p63.50p1,074
Sep 1, 202563.50p63.29p62.00p63.50p37,653
Aug 29, 202563.50p65.00p62.00p63.50p3,021
Aug 28, 202563.50p63.35p62.00p63.50p9,880
Aug 27, 202563.50p63.48p63.00p63.50p3,820
Aug 26, 202563.50p63.50p62.10p63.50p44,850
Aug 22, 202563.50p65.00p62.00p63.50p19,095
Aug 21, 202563.50p66.50p62.00p63.50p18,400
Aug 20, 202563.50p64.37p64.36p63.50p20,373
Aug 19, 202563.50p65.00p62.00p63.50p58,671
Aug 18, 202563.50p64.55p63.00p63.50p13,592
Aug 15, 202563.50p65.00p62.38p63.50p30,124
Aug 14, 202563.50p65.00p63.14p63.50p17,867
Aug 13, 202563.50p65.00p63.00p63.00p9,423
Aug 12, 202563.50p63.50p62.10p63.50p12,574
Aug 11, 202563.50p64.38p62.00p63.50p50,256
Aug 8, 202559.00p64.70p58.00p63.50p138,322
Aug 7, 202559.00p60.00p58.55p59.00p37,729
Aug 6, 202559.00p59.89p58.55p59.00p22,045
Aug 5, 202558.50p60.50p58.11p59.00p31,113
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
12345
Showing 1 to 50 of 232

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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,846.003.77
Chrysalis Investments Limited124.203.16
Bakkavor Group PLC223.503.00
Haleon PLC370.302.83
Anglo American PLC2,558.002.73
Pershing Square Holdings LTD4,580.002.14