1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

74.00p+0.00 (+0.00%)05 Dec 2025, 17:15
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
Dec 5, 202574.00p78.00p77.40p74.00p11,876
Dec 4, 202574.00p77.60p76.44p74.00p10,979
Dec 3, 202572.50p76.44p70.00p74.00p16,988
Dec 2, 202572.50p75.00p70.00p72.50p15,467
Dec 1, 202572.50p71.83p71.83p72.50p6,956
Nov 28, 202571.50p72.00p70.00p72.50p21,769
Nov 27, 202574.00p72.80p69.05p71.50p21,737
Nov 26, 202574.00p72.90p70.00p74.00p15,392
Nov 25, 202574.00p78.00p70.55p74.00p20,440
Nov 24, 202574.00p78.00p71.00p74.00p113,916
Nov 21, 202574.00p75.00p70.00p74.00p55,272
Nov 20, 202574.00p75.00p74.90p74.00p26,086
Nov 19, 202574.00p75.40p72.00p74.00p22,029
Nov 18, 202574.00p78.00p70.00p74.00p144,485
Nov 17, 202574.00p78.00p70.00p74.00p18,039
Nov 14, 202574.00p78.00p73.05p74.00p6,015
Nov 13, 202574.00p76.00p75.00p74.00p146,569
Nov 12, 202574.00p77.00p70.00p74.00p130,106
Nov 11, 202574.00p78.00p72.50p74.00p13,925
Nov 10, 202572.50p78.00p70.60p76.00p112,465
Nov 7, 202572.50p75.00p73.00p75.00p127,599
Nov 6, 202572.50p70.55p70.55p72.50p1,000
Nov 5, 202572.50p72.90p72.25p72.50p34,525
Nov 4, 202572.50p75.00p70.10p72.50p44,459
Nov 3, 202571.50p75.00p68.00p71.50p13
Oct 31, 202571.50p75.00p68.70p71.50p7,710
Oct 30, 202571.50p71.75p71.75p71.50p2,770
Oct 29, 202571.50p75.00p68.00p71.50p2,285
Oct 28, 202571.50p75.00p68.67p71.50p15,897
Oct 27, 202571.50p75.00p68.00p71.50p21,177
Oct 24, 202571.50p72.00p70.10p71.50p35,393
Oct 23, 202571.50p70.45p70.20p71.50p10,105
Oct 22, 202571.50p75.00p66.55p71.50p2,070
Oct 21, 202572.50p75.00p66.75p68.00p25,122
Oct 20, 202572.50p75.00p70.00p72.50p31,131
Oct 17, 202577.50p80.00p70.00p72.50p17,054
Oct 16, 202577.50p75.00p75.00p77.50p1
Oct 15, 202577.50p80.00p75.11p77.50p13,082
Oct 14, 202577.50p80.00p75.00p77.50p22,686
Oct 13, 202577.50p80.00p75.00p77.50p10,013
Oct 10, 202577.50p80.00p78.00p77.50p3,067
Oct 9, 202577.50p80.00p75.00p77.50p25,835
Oct 8, 202577.50p79.65p75.27p77.50p56,400
Oct 7, 202580.50p83.00p76.00p77.50p48,946
Oct 6, 202584.00p88.00p78.00p84.00p105,068
Oct 3, 202586.50p0.00p0.00p86.50p0
Oct 2, 202586.50p88.00p86.44p86.50p21,090
Oct 1, 202586.50p88.00p85.00p86.50p9,214
Sep 30, 202586.50p87.40p87.35p86.50p11,493
Sep 29, 202586.50p88.00p85.00p86.50p24,125
12345
Showing 1 to 50 of 240

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.