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	77.50p on 06-02-2026 at 19:40:05
Change	0.00p 0%
Buy	80.00p
Sell	75.00p

Last Trade:	Sell 3,995.00 at 75.20p
Day's Volume:	5,947
Last Close:	77.50p
Open:	77.50p
ISIN:	GB00BMWLM973

Day's Range	77.50p - 77.50p
52wk Range:	35.40p - 97.50p
Market Capitalisation:	£29.26m
VWAP:	75.31517p
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
Sell*	3,995	75.20p	Ordinary	10:41:31 - 06-Feb-26
Sell*	1,000	75.55p	Ordinary	08:36:39 - 06-Feb-26
Buy*	1	80.00p	SI Trade	08:15:09 - 06-Feb-26
Sell*	5	75.00p	SI Trade	08:15:09 - 06-Feb-26
Buy*	5,000	78.14p	Ordinary	14:47:43 - 05-Feb-26
Buy*	1,351	78.25p	Ordinary	13:18:42 - 05-Feb-26
Sell*	2,257	76.25p	Ordinary	10:48:22 - 05-Feb-26
Unknown*	1,150	80.00p	Ordinary	12:06:40 - 04-Feb-26
Buy*	2	85.00p	SI Trade	10:44:43 - 04-Feb-26
Sell*	4	75.00p	SI Trade	10:25:12 - 04-Feb-26

See more Arecor Therape trades

Arecor Therape (AREC) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Feb 2026 (Fri)	77.50	77.50	77.50	77.50	5,947
5th Feb 2026 (Thu)	80.00	80.00	77.50	77.50	15,945
4th Feb 2026 (Wed)	80.00	80.00	80.00	80.00	1,158
3rd Feb 2026 (Tue)	80.00	80.00	80.00	80.00	30,859
2nd Feb 2026 (Mon)	80.00	80.00	80.00	80.00	127
30th Jan 2026 (Fri)	82.50	82.50	81.50	81.50	3,671
29th Jan 2026 (Thu)	82.50	82.50	82.50	82.50	1,674
28th Jan 2026 (Wed)	82.50	82.50	82.50	82.50	10,105
27th Jan 2026 (Tue)	82.50	82.50	82.50	82.50	19,092
26th Jan 2026 (Mon)	82.50	82.50	82.50	82.50	15,790
23rd Jan 2026 (Fri)	82.50	82.50	82.50	82.50	26,271
22nd Jan 2026 (Thu)	82.50	82.50	82.50	82.50	18,336
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

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

Value10,369.75

Change60.53