PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 226.00 | 227.50 | 221.00 | 225.50 | 225.50 | 368,436 |
| 2024-06-11 | 230.00 | 230.00 | 222.00 | 225.00 | 225.00 | 373,014 |
| 2024-06-10 | 224.00 | 229.50 | 224.00 | 224.00 | 224.00 | 175,712 |
| 2024-06-07 | 227.00 | 230.01 | 225.00 | 228.00 | 228.00 | 159,544 |
| 2024-06-06 | 231.00 | 236.50 | 227.00 | 227.00 | 227.00 | 275,837 |
| 2024-06-05 | 238.50 | 238.50 | 230.00 | 232.00 | 232.00 | 120,347 |
| 2024-06-04 | 230.00 | 238.00 | 230.00 | 231.50 | 231.50 | 179,477 |
| 2024-06-03 | 233.00 | 238.50 | 230.50 | 237.50 | 237.50 | 276,037 |
| 2024-05-31 | 227.50 | 234.50 | 227.50 | 234.00 | 234.00 | 270,479 |
| 2024-05-30 | 227.50 | 234.00 | 227.50 | 232.50 | 232.50 | 336,120 |
| 2024-05-29 | 225.50 | 232.00 | 224.50 | 228.50 | 228.50 | 248,794 |
| 2024-05-28 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 286,341 |
| 2024-05-24 | 228.00 | 228.50 | 224.50 | 227.50 | 227.50 | 119,636 |
| 2024-05-23 | 226.50 | 229.00 | 224.50 | 225.50 | 225.50 | 240,631 |
| 2024-05-22 | 225.00 | 229.50 | 224.00 | 226.50 | 226.50 | 238,878 |
| 2024-05-21 | 226.00 | 232.00 | 224.50 | 226.00 | 226.00 | 284,478 |
| 2024-05-20 | 224.00 | 232.50 | 220.50 | 228.50 | 228.50 | 482,755 |
| 2024-05-17 | 218.50 | 224.50 | 217.00 | 220.00 | 220.00 | 167,073 |
| 2024-05-16 | 227.00 | 227.00 | 220.50 | 222.00 | 222.00 | 130,590 |
| 2024-05-15 | 225.50 | 228.00 | 221.50 | 222.50 | 222.50 | 253,287 |
| 2024-05-14 | 221.00 | 224.50 | 221.00 | 222.50 | 222.50 | 86,922 |
| 2024-05-13 | 220.50 | 223.79 | 217.50 | 223.00 | 223.00 | 129,673 |
| 2024-05-10 | 220.00 | 224.50 | 220.00 | 222.00 | 222.00 | 184,335 |
| 2024-05-09 | 218.00 | 223.00 | 218.00 | 223.00 | 223.00 | 234,705 |
| 2024-05-08 | 220.50 | 222.92 | 218.00 | 221.50 | 221.50 | 223,585 |
| 2024-05-07 | 223.00 | 228.50 | 221.00 | 222.00 | 222.00 | 465,636 |
| 2024-05-03 | 214.00 | 224.50 | 214.00 | 219.00 | 219.00 | 837,601 |
| 2024-05-02 | 218.00 | 218.00 | 213.50 | 214.00 | 214.00 | 324,641 |
| 2024-05-01 | 211.00 | 217.00 | 211.00 | 214.00 | 214.00 | 115,556 |
| 2024-04-30 | 215.00 | 220.60 | 214.50 | 216.00 | 216.00 | 401,337 |
| 2024-04-29 | 217.00 | 222.50 | 210.29 | 217.00 | 217.00 | 480,213 |
| 2024-04-26 | 219.50 | 219.50 | 207.00 | 218.00 | 218.00 | 865,590 |
| 2024-04-25 | 219.00 | 225.00 | 211.00 | 212.50 | 212.50 | 854,935 |
| 2024-04-24 | 213.00 | 214.00 | 209.00 | 212.50 | 212.50 | 534,009 |
| 2024-04-23 | 213.00 | 215.28 | 206.50 | 213.00 | 213.00 | 729,575 |
| 2024-04-22 | 212.00 | 212.00 | 204.50 | 205.50 | 205.50 | 371,863 |
| 2024-04-19 | 207.50 | 209.50 | 204.50 | 206.50 | 206.50 | 410,362 |
| 2024-04-18 | 213.00 | 213.00 | 206.00 | 207.50 | 207.50 | 263,981 |
| 2024-04-17 | 208.00 | 212.00 | 207.50 | 209.00 | 209.00 | 335,542 |
| 2024-04-16 | 210.50 | 213.00 | 206.50 | 210.50 | 210.50 | 358,361 |
| 2024-04-15 | 210.00 | 217.00 | 210.00 | 213.50 | 213.50 | 221,865 |
| 2024-04-12 | 220.00 | 220.00 | 212.50 | 214.50 | 214.50 | 278,415 |
| 2024-04-11 | 215.00 | 220.50 | 213.00 | 217.00 | 217.00 | 617,020 |
| 2024-04-10 | 215.00 | 218.00 | 214.50 | 217.50 | 217.50 | 300,548 |
| 2024-04-09 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 788,717 |
| 2024-04-08 | 215.50 | 218.82 | 214.00 | 215.50 | 215.50 | 458,962 |
| 2024-04-05 | 220.00 | 220.00 | 213.50 | 218.00 | 218.00 | 422,899 |
| 2024-04-04 | 215.00 | 223.00 | 215.00 | 218.00 | 218.00 | 260,889 |
| 2024-04-03 | 219.50 | 220.00 | 216.00 | 220.00 | 220.00 | 260,636 |
| 2024-04-02 | 226.00 | 226.00 | 217.50 | 219.50 | 219.50 | 538,793 |
| 2024-03-28 | 226.00 | 227.00 | 222.00 | 222.50 | 222.50 | 195,254 |
| 2024-03-27 | 225.00 | 229.50 | 221.00 | 225.00 | 225.00 | 200,397 |
| 2024-03-26 | 227.00 | 230.50 | 222.00 | 223.00 | 223.00 | 488,788 |
| 2024-03-25 | 213.00 | 230.50 | 213.00 | 229.00 | 229.00 | 1,688,135 |
| 2024-03-22 | 218.00 | 220.00 | 211.50 | 216.00 | 216.00 | 444,851 |
| 2024-03-21 | 225.00 | 225.00 | 217.50 | 218.00 | 218.00 | 361,541 |
| 2024-03-20 | 227.00 | 227.00 | 217.00 | 219.00 | 219.00 | 689,074 |
| 2024-03-19 | 214.00 | 225.50 | 212.00 | 223.00 | 223.00 | 2,540,065 |
| 2024-03-18 | 199.00 | 206.50 | 196.20 | 204.00 | 204.00 | 480,895 |
| 2024-03-15 | 202.50 | 203.00 | 195.40 | 196.60 | 196.60 | 889,281 |
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.