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 20-10-2026 at 16:45:07
Change	0.00p 0%
Buy	85.00p
Sell	80.00p

Last Trade:	Buy 4,218.00 at 83.08p
Day's Volume:	39,329
Last Close:	82.50p
Open:	82.50p
ISIN:	GB00BMWLM973

Day's Range	82.50p - 86.00p
52wk Range:	57.50p - 92.50p
Market Capitalisation:	£37.37m
VWAP:	83.22311p
Shares in Issue:	45.30m

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*	4,218	83.08p	Ordinary	15:34:20 - 20-Oct-26
Buy*	5,000	83.10p	Ordinary	14:53:36 - 20-Oct-26
Buy*	32	85.00p	Ordinary	14:53:04 - 20-Oct-26
Buy*	26	85.00p	SI Trade	14:53:04 - 20-Oct-26
Unknown*	12,096	83.10p	Ordinary	14:01:57 - 20-Oct-26
Buy*	1,100	86.00p	Suspected BUY Trade	14:00:23 - 20-Oct-26
Buy*	2,393	83.175p	Ordinary	11:14:38 - 20-Oct-26
Buy*	1,250	83.20p	Ordinary	10:38:43 - 20-Oct-26
Unknown*	13,214	83.20p	Ordinary	10:38:31 - 20-Oct-26
Buy*	3,003	83.25p	Ordinary	14:20:53 - 19-Oct-26

See more Arecor Therape trades

Arecor Therape (AREC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Oct 2026 (Mon)	82.50	82.50	82.50	82.50	6,461
16th Oct 2026 (Fri)	82.50	82.50	82.50	82.50	83,875
15th Oct 2026 (Thu)	82.50	82.50	82.50	82.50	48,628
14th Oct 2026 (Wed)	75.00	80.00	75.00	80.00	19,111
13th Oct 2026 (Tue)	75.00	75.00	75.00	75.00	11,505
12th Oct 2026 (Mon)	72.50	75.00	72.50	75.00	58,829
9th Oct 2026 (Fri)	72.50	72.50	72.50	72.50	73,351
8th Oct 2026 (Thu)	72.50	72.50	72.50	72.50	53,294
7th Oct 2026 (Wed)	72.50	72.50	72.50	72.50	28,064
6th Oct 2026 (Tue)	72.50	72.50	72.50	72.50	1,008
5th Oct 2026 (Mon)	72.50	72.50	72.50	72.50	39,120
2nd Oct 2026 (Fri)	72.50	72.50	72.50	72.50	29,203
1st Oct 2026 (Thu)	72.50	72.50	72.50	72.50	30,321
30th Sep 2026 (Wed)	72.50	72.50	72.50	72.50	94,553
29th Sep 2026 (Tue)	88.50	88.50	88.50	88.50	64,949
28th Sep 2026 (Mon)	88.50	88.50	88.50	88.50	23,501
25th Sep 2026 (Fri)	88.50	88.50	88.50	88.50	14,841
24th Sep 2026 (Thu)	88.50	88.50	88.50	88.50	12,251
23rd Sep 2026 (Wed)	87.50	88.50	87.50	88.50	31,862
22nd Sep 2026 (Tue)	87.50	87.50	87.50	87.50	12,801
21st Sep 2026 (Mon)	86.00	87.50	86.00	87.50	11,751

See more Arecor Therape price history

Date	Source	Headline
Arecor Therape (AREC) Regulatory News
15th Oct 2026 7:00 am	RNS-R	Patents for concentrated ultra-rapid insulins
13th Oct 2026 10:39 am	RNS	Holding(s) in Company
13th Oct 2026 10:38 am	RNS	Holding(s) in Company
8th Oct 2026 12:56 pm	RNS-R	Half Year Results Investor Presentation
8th Oct 2026 11:10 am	RNS	Holding(s) in Company
7th Oct 2026 4:00 pm	RNS	Result of Retail Offer
7th Oct 2026 2:35 pm	RNS	Holding(s) in Company
30th Sep 2026 3:00 pm	RNS	Retail Offer to raise up to £130,000
30th Sep 2026 2:58 pm	RNS	Results of Placing
30th Sep 2026 1:29 pm	RNS	Close of Accelerated Bookbuild to New Orders

See more Arecor Therape regulatory news

FTSE 100 Latest

Value10,733.00

Change-31.69