Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Arecor Therape (AREC) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 71.50 71.50 71.50 71.50 15,897
27th Oct 2025 (Mon) 71.50 71.50 71.50 71.50 21,177
24th Oct 2025 (Fri) 71.50 72.00 71.50 71.50 35,393
23rd Oct 2025 (Thu) 71.50 71.50 71.50 71.50 10,105
22nd Oct 2025 (Wed) 71.50 71.50 71.50 71.50 2,070
21st Oct 2025 (Tue) 72.50 71.50 68.00 68.00 25,121
20th Oct 2025 (Mon) 72.50 72.50 72.50 72.50 31,131
17th Oct 2025 (Fri) 77.50 77.50 72.50 72.50 17,053
16th Oct 2025 (Thu) 77.50 77.50 77.50 77.50 1
15th Oct 2025 (Wed) 77.50 77.50 77.50 77.50 13,082
14th Oct 2025 (Tue) 77.50 77.50 77.50 77.50 22,685
13th Oct 2025 (Mon) 77.50 77.50 77.50 77.50 10,011
10th Oct 2025 (Fri) 77.50 77.50 77.50 77.50 3,067
9th Oct 2025 (Thu) 77.50 78.00 77.50 77.50 25,835
8th Oct 2025 (Wed) 77.50 77.50 77.50 77.50 56,400
7th Oct 2025 (Tue) 80.50 80.50 77.50 77.50 48,946
6th Oct 2025 (Mon) 84.00 84.00 84.00 84.00 105,063
3rd Oct 2025 (Fri) 86.50 86.50 84.00 84.00 32,687
2nd Oct 2025 (Thu) 86.50 86.50 86.50 86.50 21,089
1st Oct 2025 (Wed) 86.50 86.50 86.50 86.50 9,214
30th Sep 2025 (Tue) 86.50 86.50 86.50 86.50 11,493
29th Sep 2025 (Mon) 86.50 86.50 86.50 86.50 24,122
26th Sep 2025 (Fri) 86.50 86.50 86.00 86.50 22,836
25th Sep 2025 (Thu) 87.50 97.50 86.50 86.50 200,519
24th Sep 2025 (Wed) 72.50 76.50 72.50 72.50 4,336
23rd Sep 2025 (Tue) 72.50 72.50 72.50 72.50 23,807
22nd Sep 2025 (Mon) 72.50 72.50 72.50 72.50 14,205
19th Sep 2025 (Fri) 72.50 72.50 72.50 72.50 19,999
18th Sep 2025 (Thu) 72.50 72.50 72.50 72.50 143
17th Sep 2025 (Wed) 72.50 72.00 72.00 72.00 40,836
16th Sep 2025 (Tue) 72.50 72.50 72.50 72.50 4,130
15th Sep 2025 (Mon) 72.50 72.50 72.50 72.50 10,230
12th Sep 2025 (Fri) 72.50 72.50 72.50 72.50 46,467
11th Sep 2025 (Thu) 72.50 72.50 72.50 72.50 18,912
10th Sep 2025 (Wed) 72.50 72.50 72.50 72.50 15,075
9th Sep 2025 (Tue) 70.50 72.50 70.50 72.50 79,596
8th Sep 2025 (Mon) 70.50 70.50 70.50 70.50 43,171
5th Sep 2025 (Fri) 70.50 70.50 70.50 70.50 1,727
4th Sep 2025 (Thu) 71.50 71.50 70.50 70.50 63,886
3rd Sep 2025 (Wed) 63.50 68.00 63.50 67.00 1,699,545
2nd Sep 2025 (Tue) 63.50 63.50 63.50 63.50 1,074
1st Sep 2025 (Mon) 63.50 63.50 63.50 63.50 37,653
29th Aug 2025 (Fri) 63.50 63.50 63.50 63.50 3,021
FTSE 100 Latest
Value9,696.74
Change42.92