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	63.50p on 15-08-2025 at 05:00:01
Change	0.00p 0%
Buy	0.00p
Sell	0.00p

Last Trade:	Buy 1,018.00 at 64.24p
Day's Volume:	0
Last Close:	63.50p
Open:	0.00p
ISIN:	GB00BMWLM973

Day's Range	0.00p - 0.00p
52wk Range:	35.40p - 91.50p
Market Capitalisation:	£23.98m
VWAP:	0.00p
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*	1,018	64.24p	Ordinary	16:25:58 - 14-Aug-25
Buy*	7,000	64.24p	Ordinary	16:04:19 - 14-Aug-25
Sell*	7,910	63.14p	Ordinary	11:11:08 - 14-Aug-25
Sell*	1,575	63.14p	Ordinary	10:34:55 - 14-Aug-25
Buy*	303	65.00p	SI Trade	08:34:19 - 14-Aug-25
Buy*	61	65.00p	SI Trade	08:34:19 - 14-Aug-25
Sell*	15	63.00p	Uncrossing Trade	16:35:21 - 13-Aug-25
Sell*	8,000	63.14p	Ordinary	08:58:39 - 13-Aug-25
Buy*	76	65.00p	SI Trade	08:40:25 - 13-Aug-25
Buy*	30	65.00p	SI Trade	08:40:25 - 13-Aug-25

See more Arecor Therape trades

Arecor Therape (AREC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Aug 2025 (Thu)	63.50	63.50	63.50	63.50	17,867
13th Aug 2025 (Wed)	63.50	65.00	63.00	63.00	9,421
12th Aug 2025 (Tue)	63.50	63.50	63.50	63.50	12,574
11th Aug 2025 (Mon)	63.50	63.50	63.00	63.50	50,256
8th Aug 2025 (Fri)	59.00	63.50	58.00	63.50	138,322
7th Aug 2025 (Thu)	59.00	59.00	59.00	59.00	37,729
6th Aug 2025 (Wed)	59.00	59.00	59.00	59.00	22,045
5th Aug 2025 (Tue)	58.50	60.50	58.50	59.00	31,112
4th Aug 2025 (Mon)	57.00	59.00	57.50	58.50	115,402
1st Aug 2025 (Fri)	58.00	58.00	56.50	57.00	10,250
31st Jul 2025 (Thu)	56.00	57.00	56.00	56.50	57,101
30th Jul 2025 (Wed)	55.50	56.00	55.50	56.00	15,000
29th Jul 2025 (Tue)	55.50	55.50	55.50	55.50	21,600
28th Jul 2025 (Mon)	55.50	55.50	55.50	55.50	21,778
25th Jul 2025 (Fri)	55.50	55.50	55.50	55.50	9,533
24th Jul 2025 (Thu)	52.00	55.50	52.00	55.50	75,441
23rd Jul 2025 (Wed)	51.50	53.00	51.50	52.00	8,759
22nd Jul 2025 (Tue)	49.50	51.50	49.50	51.50	107,048
21st Jul 2025 (Mon)	49.00	49.50	49.00	49.50	34,388
18th Jul 2025 (Fri)	49.00	49.00	48.00	49.00	3,825
17th Jul 2025 (Thu)	49.00	49.00	49.00	49.00	37,921
16th Jul 2025 (Wed)	49.00	49.00	49.00	49.00	34,002
15th Jul 2025 (Tue)	49.00	49.00	47.00	49.00	1,212

See more Arecor Therape price history

Date	Source	Headline
Arecor Therape (AREC) Regulatory News
8th Aug 2025 7:00 am	RNS	Change of Auditor
14th Jul 2025 7:00 am	RNS-R	Arecor Establishes New Scientific Advisory Board
4th Jun 2025 7:00 am	RNS	Grant of Options and PDMR Dealing
2nd Jun 2025 1:32 pm	RNS	Result of AGM
2nd Jun 2025 7:00 am	RNS	Non-Executive Director Board Change
21st May 2025 7:00 am	RNS	Director/PDMR Dealing
19th May 2025 7:00 am	RNS	Arecor Partnership with Skye Bioscience
14th May 2025 2:37 pm	RNS	Director Dealing
8th May 2025 7:00 am	RNS	Arecor sells rights to non-Ogluo® products
6th May 2025 4:42 pm	RNS	Posting of 2024 Annual Report and Notice of AGM

See more Arecor Therape regulatory news

FTSE 100 Latest

Value9,177.24

Change0.00