PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 159.40 | 160.00 | 152.80 | 154.20 | 154.20 | 552,686 |
| 2024-09-04 | 156.60 | 161.77 | 153.40 | 156.40 | 156.40 | 534,368 |
| 2024-09-03 | 164.80 | 166.80 | 157.60 | 158.60 | 158.60 | 504,797 |
| 2024-09-02 | 168.40 | 168.40 | 159.00 | 161.00 | 161.00 | 520,476 |
| 2024-08-30 | 174.40 | 174.40 | 162.20 | 163.00 | 163.00 | 770,353 |
| 2024-08-29 | 170.00 | 170.60 | 165.80 | 166.20 | 166.20 | 559,846 |
| 2024-08-28 | 166.00 | 173.00 | 164.77 | 169.60 | 169.60 | 859,184 |
| 2024-08-27 | 166.00 | 169.80 | 163.60 | 165.00 | 165.00 | 484,986 |
| 2024-08-23 | 166.00 | 167.80 | 164.00 | 166.00 | 166.00 | 402,907 |
| 2024-08-22 | 167.00 | 169.40 | 165.20 | 165.40 | 165.40 | 382,694 |
| 2024-08-21 | 169.80 | 170.00 | 163.20 | 165.80 | 165.80 | 330,903 |
| 2024-08-20 | 170.00 | 172.40 | 165.80 | 166.80 | 166.80 | 321,559 |
| 2024-08-19 | 168.00 | 172.00 | 168.00 | 172.00 | 172.00 | 131,251 |
| 2024-08-16 | 173.00 | 174.60 | 170.00 | 170.00 | 170.00 | 303,986 |
| 2024-08-15 | 178.00 | 178.00 | 170.60 | 170.60 | 170.60 | 295,593 |
| 2024-08-14 | 173.00 | 175.60 | 166.82 | 171.20 | 171.20 | 210,181 |
| 2024-08-13 | 169.00 | 171.43 | 167.00 | 170.00 | 170.00 | 113,455 |
| 2024-08-12 | 170.60 | 171.27 | 165.20 | 168.80 | 168.80 | 299,853 |
| 2024-08-09 | 164.40 | 169.80 | 163.88 | 169.40 | 169.40 | 271,747 |
| 2024-08-08 | 163.00 | 166.60 | 161.00 | 166.60 | 166.60 | 305,477 |
| 2024-08-07 | 166.00 | 170.00 | 164.20 | 166.60 | 166.60 | 232,315 |
| 2024-08-06 | 164.40 | 166.40 | 160.60 | 165.00 | 165.00 | 315,192 |
| 2024-08-05 | 160.20 | 164.80 | 154.47 | 164.00 | 164.00 | 690,785 |
| 2024-08-02 | 175.00 | 175.00 | 160.80 | 163.00 | 163.00 | 477,369 |
| 2024-08-01 | 177.60 | 177.60 | 167.00 | 169.60 | 169.60 | 583,173 |
| 2024-07-31 | 176.20 | 178.80 | 173.00 | 173.60 | 173.60 | 321,211 |
| 2024-07-30 | 170.00 | 176.20 | 170.00 | 175.00 | 175.00 | 360,980 |
| 2024-07-29 | 179.60 | 182.40 | 174.20 | 176.00 | 176.00 | 247,790 |
| 2024-07-26 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 311,512 |
| 2024-07-25 | 171.20 | 173.40 | 166.20 | 173.20 | 173.20 | 191,399 |
| 2024-07-24 | 170.00 | 172.71 | 165.40 | 171.00 | 171.00 | 354,242 |
| 2024-07-23 | 169.40 | 171.00 | 168.00 | 171.00 | 171.00 | 161,770 |
| 2024-07-22 | 170.00 | 170.20 | 167.20 | 170.20 | 170.20 | 279,337 |
| 2024-07-19 | 171.00 | 171.00 | 165.40 | 166.40 | 166.40 | 429,033 |
| 2024-07-18 | 175.00 | 175.00 | 168.80 | 169.20 | 169.20 | 484,197 |
| 2024-07-17 | 170.20 | 174.00 | 168.00 | 172.00 | 172.00 | 440,432 |
| 2024-07-16 | 172.00 | 174.00 | 168.94 | 172.60 | 172.60 | 603,442 |
| 2024-07-15 | 180.00 | 182.20 | 175.00 | 175.20 | 175.20 | 360,276 |
| 2024-07-12 | 178.60 | 186.81 | 178.60 | 182.20 | 182.20 | 384,996 |
| 2024-07-11 | 178.00 | 184.80 | 178.00 | 182.20 | 182.20 | 526,977 |
| 2024-07-10 | 175.00 | 184.60 | 175.00 | 181.60 | 181.60 | 522,853 |
| 2024-07-09 | 182.00 | 182.00 | 175.00 | 176.80 | 176.80 | 544,517 |
| 2024-07-08 | 185.00 | 185.60 | 178.40 | 181.00 | 181.00 | 472,250 |
| 2024-07-05 | 185.00 | 192.00 | 180.98 | 186.80 | 186.80 | 498,637 |
| 2024-07-04 | 176.00 | 184.80 | 176.00 | 184.60 | 184.60 | 349,054 |
| 2024-07-03 | 184.20 | 184.20 | 177.40 | 179.00 | 179.00 | 673,327 |
| 2024-07-02 | 183.00 | 187.52 | 181.60 | 184.60 | 184.60 | 243,136 |
| 2024-07-01 | 189.80 | 190.00 | 180.20 | 182.60 | 182.60 | 401,129 |
| 2024-06-28 | 190.00 | 190.00 | 181.80 | 183.00 | 183.00 | 352,687 |
| 2024-06-27 | 194.00 | 194.00 | 186.40 | 187.80 | 187.80 | 322,126 |
| 2024-06-26 | 194.00 | 195.80 | 185.44 | 187.80 | 187.80 | 1,031,730 |
| 2024-06-25 | 196.00 | 198.96 | 187.40 | 192.40 | 192.40 | 589,755 |
| 2024-06-24 | 207.00 | 209.00 | 196.80 | 198.40 | 198.40 | 650,542 |
| 2024-06-21 | 212.00 | 214.00 | 207.00 | 209.00 | 209.00 | 1,322,498 |
| 2024-06-20 | 215.00 | 217.00 | 213.00 | 215.00 | 215.00 | 167,889 |
| 2024-06-19 | 212.50 | 219.00 | 212.00 | 215.00 | 215.00 | 1,534,265 |
| 2024-06-18 | 225.00 | 225.00 | 213.00 | 214.50 | 214.50 | 254,914 |
| 2024-06-17 | 220.50 | 225.00 | 218.00 | 219.00 | 219.00 | 236,728 |
| 2024-06-14 | 222.50 | 225.00 | 219.00 | 221.00 | 221.00 | 276,887 |
| 2024-06-13 | 226.00 | 227.00 | 222.00 | 222.50 | 222.50 | 235,545 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.