Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Arecor Therape (AREC) Share Price

Intraday
Historical

Price	82.50p on 21-01-2026 at 18:50:05
Change	0.00p 0%
Buy	85.00p
Sell	80.00p

Last Trade:	Buy 413.00 at 83.587p
Day's Volume:	413
Last Close:	82.50p
Open:	82.50p
ISIN:	GB00BMWLM973

Day's Range	82.50p - 82.50p
52wk Range:	35.40p - 97.50p
Market Capitalisation:	£31.15m
VWAP:	83.587p
Shares in Issue:	37.76m

Sector: Medicine and Biotech

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Arecor Therape (AREC) Latest Trades
Buy*	413	83.587p	Ordinary	13:01:17 - 21-Jan-26
Buy*	36	83.70p	Ordinary	08:02:02 - 20-Jan-26
Sell*	5,000	81.50p	Ordinary	16:33:42 - 19-Jan-26
Buy*	172	83.90p	Ordinary	16:14:36 - 19-Jan-26
Buy*	5,992	83.95p	Ordinary	16:06:04 - 19-Jan-26
Buy*	1,191	83.95p	Ordinary	08:34:11 - 19-Jan-26
Buy*	1,314	84.00p	Ordinary	12:48:25 - 16-Jan-26
Sell*	1,000	81.00p	Ordinary	09:10:24 - 16-Jan-26
Buy*	117	85.00p	SI Trade	10:01:33 - 15-Jan-26
Sell*	2	80.00p	SI Trade	10:01:33 - 15-Jan-26

See more Arecor Therape trades

Arecor Therape (AREC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jan 2026 (Wed)	82.50	82.50	82.50	82.50	413
20th Jan 2026 (Tue)	82.50	82.50	82.50	82.50	36
19th Jan 2026 (Mon)	82.50	82.50	82.50	82.50	13,943
16th Jan 2026 (Fri)	82.50	82.50	82.50	82.50	2,314
15th Jan 2026 (Thu)	82.50	82.50	82.50	82.50	119
14th Jan 2026 (Wed)	82.50	82.50	82.50	82.50	2,632
13th Jan 2026 (Tue)	84.00	84.00	82.50	82.50	45,417
12th Jan 2026 (Mon)	86.00	86.00	84.00	84.00	6,628
9th Jan 2026 (Fri)	87.50	87.50	86.00	86.00	15,730
8th Jan 2026 (Thu)	92.50	92.50	87.50	87.50	56,858
7th Jan 2026 (Wed)	88.50	92.50	88.50	92.50	48,817
6th Jan 2026 (Tue)	85.00	88.50	85.00	88.50	55,976
5th Jan 2026 (Mon)	85.00	85.00	85.00	85.00	35,431
2nd Jan 2026 (Fri)	82.50	85.00	82.50	85.00	67,035
1st Jan 2026 (Thu)	80.50	80.50	80.50	80.50	0
31st Dec 2025 (Wed)	80.50	80.50	80.50	80.50	12,063
30th Dec 2025 (Tue)	80.50	80.50	80.50	80.50	17,809
29th Dec 2025 (Mon)	80.50	80.50	80.00	80.50	118,107
26th Dec 2025 (Fri)	80.00	80.00	80.00	80.00	0
25th Dec 2025 (Thu)	80.00	80.00	80.00	80.00	0
24th Dec 2025 (Wed)	80.50	80.50	80.00	80.00	244,125
23rd Dec 2025 (Tue)	80.50	80.50	80.50	80.50	25,944
22nd Dec 2025 (Mon)	80.50	80.50	80.50	80.50	8,227

See more Arecor Therape price history

Date	Source	Headline
Arecor Therape (AREC) Regulatory News
6th Jan 2026 2:01 pm	RNS	Fireside Panel Discussion on Diabetes sector
9th Dec 2025 7:00 am	RNS	Arecor and Sequel Med Tech to host fireside panel
17th Nov 2025 11:37 am	RNS	Holding(s) in Company
11th Nov 2025 9:50 am	RNS	Holding(s) in Company
4th Nov 2025 7:00 am	RNS	Enhanced IP Coverage: AT278 & Oral Peptide Program
29th Sep 2025 7:00 am	RNS	Directorate Changes
25th Sep 2025 7:00 am	RNS	Interim results for the six months to 30 June 2025
25th Sep 2025 7:00 am	RNS	Co-Development Agreement & Monetisation Deal
24th Sep 2025 9:30 am	RNS	Notice of Interim Results
4th Sep 2025 7:00 am	RNS	Positive FDA Feedback on Phase 2 Study Design

See more Arecor Therape regulatory news

FTSE 100 Latest

Value10,138.09

Change11.31