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
8th Jul 2025 (Tue) 44.50 47.50 44.50 47.50 26,045
7th Jul 2025 (Mon) 44.50 45.00 45.00 45.00 156,977
4th Jul 2025 (Fri) 43.50 44.50 44.00 44.50 123,042
3rd Jul 2025 (Thu) 43.50 43.50 43.50 43.50 25,000
2nd Jul 2025 (Wed) 43.50 43.50 43.50 43.50 3,490
1st Jul 2025 (Tue) 43.50 43.50 43.50 43.50 2,646
30th Jun 2025 (Mon) 43.50 43.50 43.50 43.50 2,352
27th Jun 2025 (Fri) 43.50 43.50 43.50 43.50 51
26th Jun 2025 (Thu) 43.50 43.50 43.50 43.50 2,173
25th Jun 2025 (Wed) 43.50 43.50 43.50 43.50 0
24th Jun 2025 (Tue) 43.50 43.50 43.50 43.50 1,000
23rd Jun 2025 (Mon) 43.50 43.50 43.50 43.50 10,896
20th Jun 2025 (Fri) 43.50 43.50 43.50 43.50 2,901
19th Jun 2025 (Thu) 43.50 43.50 43.50 43.50 4,377
18th Jun 2025 (Wed) 43.50 43.50 43.50 43.50 19,529
17th Jun 2025 (Tue) 43.50 43.50 43.50 43.50 14,284
16th Jun 2025 (Mon) 43.50 43.50 43.50 43.50 2,220
13th Jun 2025 (Fri) 43.50 43.50 43.50 43.50 33,689
12th Jun 2025 (Thu) 43.50 43.50 43.50 43.50 1,859
11th Jun 2025 (Wed) 43.50 43.50 43.50 43.50 1,125
10th Jun 2025 (Tue) 43.50 41.20 41.20 43.50 16,575
9th Jun 2025 (Mon) 43.50 43.50 43.50 43.50 11,330
6th Jun 2025 (Fri) 43.50 43.50 43.50 43.50 660
5th Jun 2025 (Thu) 43.50 43.50 43.50 43.50 6,072
4th Jun 2025 (Wed) 43.50 43.50 43.50 43.50 11,394
3rd Jun 2025 (Tue) 43.50 43.50 43.50 43.50 45,599
2nd Jun 2025 (Mon) 43.50 43.50 43.50 43.50 33,257
30th May 2025 (Fri) 43.00 43.50 43.00 43.50 41,922
29th May 2025 (Thu) 43.00 43.00 43.00 43.00 2,993
28th May 2025 (Wed) 41.50 43.00 41.50 43.00 12,395
27th May 2025 (Tue) 41.50 41.60 41.50 41.50 51,575
26th May 2025 (Mon) 42.94 42.94 42.94 42.94 0
23rd May 2025 (Fri) 41.50 41.50 41.50 41.50 701
22nd May 2025 (Thu) 42.00 42.00 41.50 41.50 70,645
21st May 2025 (Wed) 43.00 43.00 42.00 42.00 91,838
20th May 2025 (Tue) 46.50 46.00 43.00 43.00 60,027
19th May 2025 (Mon) 41.50 48.00 41.50 46.50 376,814
16th May 2025 (Fri) 41.00 41.00 41.00 41.00 14,915
15th May 2025 (Thu) 41.00 41.00 41.00 41.00 12,500
14th May 2025 (Wed) 41.00 41.00 41.00 41.00 8,762
13th May 2025 (Tue) 41.00 41.00 41.00 41.00 64,453
12th May 2025 (Mon) 38.50 42.00 42.00 42.00 162,748
9th May 2025 (Fri) 38.50 38.50 38.50 38.50 991
FTSE 100 Latest
Value8,870.65
Change16.47