1. Share Prices

  2. Arecor Therapeutics PLC (AREC)

72.50p+0.30 (+0.41%)05 Nov 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
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, 202586.50p88.00p80.00p84.00p32,687
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
Sep 26, 202586.50p88.00p85.00p86.50p22,845
Sep 25, 202587.50p100.00p85.00p86.50p200,542
Sep 24, 202572.50p76.50p73.38p72.50p4,336
Sep 23, 202572.50p75.00p70.00p72.50p23,808
Sep 22, 202572.50p73.00p71.50p72.50p14,205
Sep 19, 202572.50p75.00p70.00p72.50p20,000
Sep 18, 202572.50p75.00p73.44p72.50p144
Sep 17, 202572.50p72.00p71.81p72.00p40,836
Sep 16, 202572.50p75.00p74.24p72.50p4,133
Sep 15, 202572.50p74.50p71.85p72.50p10,230
Sep 12, 202572.50p75.00p71.00p72.50p46,467
Sep 11, 202572.50p74.63p71.75p72.50p18,912
Sep 10, 202572.50p75.00p70.00p72.50p15,077
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
12345
Showing 1 to 50 of 237

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC117.607.89
Bluefield Solar Income Fund Limited76.906.51
Trainline PLC267.205.03
Me Group International PLC194.404.52
Lancashire Holdings Limited672.004.02

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Weir Group PLC2,752.87-4.41
Tp Icap Group PLC251.00-4.20
Qinetiq Group PLC461.00-3.03
Watches Of Switzerland Group PLC390.00-2.21
Avon Technologies PLC1,880.00-2.19