Stock listing
LSE:AREC Arecor Therapeutics PLC Share Price
Home listing (LSE) of Arecor Therapeutics PLC
Follow Arecor Therapeutics PLC into a list and get an email when it puts out news.
Share price · LSE:AREC
82.50p GBX (pence) 0.00 (0.0%)
Close on Oct 30, 2026
- Day range
- 81.50p – 83.45p GBX (pence)Oct 30, 2026
- Volume
- 330 sharesOct 30, 2026
- Market cap
- £37.37M GBPAt the close on Oct 30, 2026 · price × 45.30M shares outstanding
- 52-week range
- 55.27p – 95.00p GBX (pence)Lowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- £22,671 GBPMedian day 18,558 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:AREC · Home | 82.50p GBX (pence) | 0.00 (0.0%) | 330 | 82.50p | 83.45p | 81.50p | 82.50p | Close on Oct 30, 2026 |
| Frankfurt:6UI | €0.865 EUR | 0.000 (0.0%) | — | €0.765 | €0.865 | €0.765 | €0.865 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · LSE:AREC · GBX (pence), adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 82.50p | 0.00 | 0.0% | 82.50p | 83.45p | 81.50p | 330 | |
| 82.50p | 0.00 | 0.0% | 83.45p | 83.45p | 81.50p | 564 | |
| 82.50p | 0.00 | 0.0% | 81.25p | 84.00p | 81.25p | 22,423 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 85.00p | 82.50p | 25 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 85.00p | 81.25p | 1,459 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 85.00p | 81.25p | 1,459 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 82.85p | 82.50p | 1,810 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 85.00p | 82.50p | 25,598 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 86.00p | 82.50p | 39,329 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 83.45p | 80.10p | 6,461 | |
| 82.50p | 0.00 | 0.0% | 82.50p | 84.00p | 81.00p | 83,875 | |
| 82.50p | +2.50 | +3.1% | 82.50p | 85.00p | 80.00p | 48,628 | |
| 80.00p | +5.00 | +6.7% | 75.00p | 80.00p | 72.00p | 19,112 | |
| 75.00p | 0.00 | 0.0% | 75.00p | 80.00p | 75.00p | 11,505 | |
| 75.00p | +2.50 | +3.4% | 72.50p | 80.00p | 71.00p | 58,831 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 73.60p | 72.50p | 73,351 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 71.31p | 53,294 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 71.25p | 28,064 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 71.00p | 1,009 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 71.80p | 39,120 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 70.00p | 29,203 | |
| 72.50p | 0.00 | 0.0% | 72.50p | 75.00p | 71.00p | 30,323 | |
| 72.50p | -16.00 | -18.1% | 72.50p | 75.00p | 71.00p | 94,553 | |
| 88.50p | 0.00 | 0.0% | 88.50p | 90.00p | 87.00p | 64,951 | |
| 88.50p | 0.00 | 0.0% | 88.50p | 88.50p | 87.00p | 23,501 | |
| 88.50p | 0.00 | 0.0% | 88.50p | 90.00p | 87.55p | 14,842 | |
| 88.50p | 0.00 | 0.0% | 88.50p | 89.70p | 87.00p | 12,251 | |
| 88.50p | +1.00 | +1.1% | 87.73p | 90.00p | 87.73p | 31,862 | |
| 87.50p | 0.00 | 0.0% | 87.50p | 89.90p | 85.00p | 12,801 | |
| 87.50p | +1.50 | +1.7% | 86.08p | 90.00p | 86.08p | 11,751 | |
| 86.00p | 0.00 | 0.0% | 86.00p | 90.00p | 83.00p | 6,979 | |
| 86.00p | +0.50 | +0.6% | 86.00p | 86.00p | 85.26p | 1,182 | |
| 85.50p | +4.50 | +5.6% | 81.00p | 85.50p | 77.00p | 23,735 | |
| 81.00p | 0.00 | 0.0% | 81.00p | 85.00p | 77.00p | 79,713 | |
| 81.00p | 0.00 | 0.0% | 81.00p | 85.00p | 77.00p | 10,716 | |
| 81.00p | +3.50 | +4.5% | 77.50p | 85.00p | 75.00p | 12,705 | |
| 77.50p | 0.00 | 0.0% | 77.50p | 79.70p | 77.50p | 8,132 | |
| 77.50p | 0.00 | 0.0% | 77.50p | 79.90p | 77.10p | 10,644 | |
| 77.50p | 0.00 | 0.0% | 77.50p | 80.00p | 75.00p | 40,019 | |
| 77.50p | +1.00 | +1.3% | 76.55p | 80.00p | 76.55p | 43,023 | |
| 76.50p | +2.50 | +3.4% | 74.96p | 77.00p | 74.96p | 14,817 | |
| 74.00p | 0.00 | 0.0% | 74.00p | 74.80p | 73.00p | 8,449 | |
| 74.00p | 0.00 | 0.0% | 74.00p | 74.80p | 73.61p | 1,507 | |
| 74.00p | 0.00 | 0.0% | 74.00p | 74.80p | 73.51p | 57,296 | |
| 74.00p | +5.50 | +8.0% | 68.50p | 74.50p | 68.23p | 75,524 | |
| 68.50p | +2.50 | +3.8% | 66.00p | 70.00p | 65.00p | 34,552 | |
| 66.00p | 0.00 | 0.0% | 66.00p | 67.00p | 65.61p | 9,469 | |
| 66.00p | 0.00 | 0.0% | 66.00p | 67.00p | 65.00p | 2,650 | |
| 66.00p | 0.00 | 0.0% | 66.00p | 66.00p | 65.00p | 3,797 | |
| 66.00p | +2.50 | +3.9% | 66.00p | 66.90p | 66.00p | 1,494 | |
| 63.50p | +2.50 | +4.1% | 62.84p | 67.00p | 62.84p | 16,721 | |
| 61.00p | 0.00 | 0.0% | 61.00p | 66.89p | 57.00p | 18,115 | |
| 61.00p | 0.00 | 0.0% | 61.00p | 65.00p | 61.00p | 294,010 | |
| 61.00p | +1.50 | +2.5% | 61.00p | 65.00p | 61.00p | 332 | |
| 59.50p | 0.00 | 0.0% | 59.50p | 64.80p | 59.50p | 95,460 | |
| 59.50p | 0.00 | 0.0% | 62.50p | 65.00p | 59.50p | 77,968 | |
| 59.50p | 0.00 | 0.0% | 59.50p | 62.00p | 59.50p | 2,048 | |
| 59.50p | +1.00 | +1.7% | 59.50p | 62.00p | 59.50p | 19,000 | |
| 58.50p | +1.00 | +1.7% | 57.50p | 60.89p | 56.20p | 69,400 | |
| 57.50p | 0.00 | 0.0% | 57.50p | 60.00p | 55.27p | 3,327 | |
| 57.50p | -2.50 | -4.2% | 58.50p | 59.18p | 56.00p | 73,844 | |
| 60.00p | -1.00 | -1.6% | 61.00p | 61.00p | 58.15p | 55,647 | |
| 61.00p | -0.50 | -0.8% | 61.50p | 62.00p | 60.00p | 36,500 | |
| 61.50p | +0.50 | +0.8% | 61.50p | 63.00p | 60.20p | 8,474 | |
| 61.00p | -2.50 | -3.9% | 63.00p | 63.00p | 60.12p | 43,483 | |
| 63.50p | 0.00 | 0.0% | 63.50p | 63.50p | 62.06p | 1,198 |
- Ticker
- LSE:AREC
- Asset type
- Stock
- Sector
- Health care
- Industry
- Biotechnology
- Exchange
- LSE
- Currency
- GBX
What changed lately
Latest news release · Oct 15, 2026
Patents for concentrated ultra-rapid insulins
Latest earnings call · Oct 12, 2026
Arecor Therapeutics (LSE:AREC) — Half Year esults for the six months to 30 June 2026
Replay and transcript
Latest deck · Oct 12, 2026
H1 2026 Earnings Presentation
Earnings · 21 slides
Calls
Replays
Arecor Therapeutics (LSE:AREC) — Half Year esults for the six months to 30 June 2026
Mon, Oct 12, 2026 · 9:00 AM ET
Watch TranscriptArecor Therapeutics (LSE:AREC) Q4 2025 Earnings Call
Thu, Apr 23, 2026 · 6:00 AM ET
Watch TranscriptArecor Therapeutics (LSE:AREC) — Arecor Interim Results, Co-development Agreement & Sale of Royalty and Technology Access Fees
Thu, Oct 02, 2025 · 6:00 AM ET
Watch Transcript
Latest news
Patents for concentrated ultra-rapid insulins
Oct 15, 2026
Closed 82.50p (+3.1%) on Oct 15, 2026
Holding(s) in Company
Oct 13, 2026
Closed 75.00p (0.0%) on Oct 13, 2026
Half Year Results Investor Presentation
Oct 8, 2026
Closed 72.50p (0.0%) on Oct 8, 2026
Result of Retail Offer
Oct 7, 2026
Closed 72.50p (0.0%) on Oct 8, 2026
Retail Offer to raise up to £130,000
Sep 30, 2026
Closed 72.50p (-18.1%) on Sep 30, 2026
Results of Placing
Sep 30, 2026
Closed 72.50p (-18.1%) on Sep 30, 2026
Close of Accelerated Bookbuild to New Orders
Sep 30, 2026
Closed 72.50p (-18.1%) on Sep 30, 2026
Proposed Fundraising to raise up to £5.13 million
Sep 30, 2026
Closed 72.50p (-18.1%) on Sep 30, 2026
Interim results for the six months to 30 June 2026
Sep 30, 2026
Closed 72.50p (-18.1%) on Sep 30, 2026
AT278 data published in peer-reviewed journal
Aug 13, 2026
Closed 59.50p (0.0%) on Aug 13, 2026
Financings
New ordinary shares (Retail Offer Shares)
Oct 7, 2026 · US$171,735
Closed: £130,000 raised · GBX 68 a share · Singer Capital Markets +1
Dealers: Singer Capital Markets (lead), Singer Capital Markets Securities Limited
Use of proceeds: General working capital and to strengthen the Group's balance sheet
Private placement of new ordinary shares
Sep 30, 2026 · US$6.61M
Update: about £5M · GBX 68 a share · Singer Capital Markets
Dealers: Singer Capital Markets (lead)
Use of proceeds: Strengthen balance sheet, extend cash runway to December 2027 and fund critical-path insulin development activities
Decks
H1 2026 Earnings Presentation
Earnings · 21 slides · Oct 12, 2026
Investor Presentation (October 2026)
Investor deck · 30 slides · October 2026
Investor Presentation (June 2026)
Investor deck · 30 slides · June 2026
FY2025 Earnings Presentation
Earnings · 34 slides · Apr 23, 2026
Arecor Therapeutics PLC on 6ix
- Sector
- Health care
- Industry
- Biotechnology
- News releases
- 25 in the last 12 months · 155 in all · newest Oct 15, 2026 · oldest 2021
- Calls
- 9 calls with a replay · 9 with a transcript · latest Oct 12, 2026
- Decks
- 11 decks · latest Oct 12, 2026
Where Arecor Therapeutics PLC is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| LSE:AREC · Home listing · This page | LSE | United Kingdom | GBX |
| LS Exchange:A3CRY2 | LS Exchange | Germany | EUR |
| Lang & Schwarz:A3CRY2 | Lang & Schwarz | Germany | EUR |
| Dusseldorf:6UI | Dusseldorf | Germany | EUR |
| Stuttgart:6UI | Stuttgart | Germany | EUR |
| Frankfurt:6UI | Frankfurt | Germany | EUR |
Log in to ask 6ix AI your own questions about Arecor Therapeutics PLC.