PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 200.00 | 203.00 | 193.00 | 198.80 | 198.80 | 472,419 |
| 2024-03-13 | 201.50 | 207.00 | 195.60 | 195.60 | 195.60 | 410,935 |
| 2024-03-12 | 197.00 | 203.00 | 195.00 | 201.50 | 201.50 | 1,210,762 |
| 2024-03-11 | 191.60 | 197.69 | 190.80 | 196.20 | 196.20 | 194,129 |
| 2024-03-08 | 191.20 | 195.40 | 188.97 | 194.40 | 194.40 | 244,051 |
| 2024-03-07 | 195.00 | 199.60 | 192.20 | 193.20 | 193.20 | 215,696 |
| 2024-03-06 | 190.00 | 198.20 | 187.60 | 198.00 | 198.00 | 338,891 |
| 2024-03-05 | 193.60 | 199.20 | 188.20 | 188.20 | 188.20 | 594,325 |
| 2024-03-04 | 202.50 | 203.59 | 198.00 | 198.40 | 198.40 | 198,019 |
| 2024-03-01 | 200.00 | 203.50 | 195.00 | 202.00 | 202.00 | 409,021 |
| 2024-02-29 | 202.00 | 202.64 | 197.00 | 197.00 | 197.00 | 470,983 |
| 2024-02-28 | 209.50 | 210.50 | 200.00 | 200.00 | 200.00 | 359,679 |
| 2024-02-27 | 211.00 | 215.50 | 209.00 | 210.50 | 210.50 | 358,218 |
| 2024-02-26 | 213.50 | 218.00 | 207.22 | 211.00 | 211.00 | 537,094 |
| 2024-02-23 | 195.00 | 214.08 | 192.66 | 213.50 | 213.50 | 1,723,416 |
| 2024-02-22 | 186.40 | 192.90 | 186.00 | 191.40 | 191.40 | 260,191 |
| 2024-02-21 | 189.20 | 189.80 | 185.00 | 187.00 | 187.00 | 190,434 |
| 2024-02-20 | 193.00 | 193.36 | 184.80 | 185.40 | 185.40 | 391,174 |
| 2024-02-19 | 195.00 | 195.60 | 191.22 | 193.20 | 193.20 | 245,481 |
| 2024-02-16 | 187.00 | 191.60 | 184.00 | 191.60 | 191.60 | 537,687 |
| 2024-02-15 | 185.00 | 186.60 | 181.00 | 184.40 | 184.40 | 398,030 |
| 2024-02-14 | 182.00 | 182.60 | 179.20 | 181.00 | 181.00 | 520,123 |
| 2024-02-13 | 184.80 | 186.40 | 180.80 | 181.20 | 181.20 | 358,269 |
| 2024-02-12 | 186.00 | 189.20 | 185.00 | 185.00 | 185.00 | 385,976 |
| 2024-02-09 | 187.00 | 191.01 | 187.00 | 187.40 | 187.40 | 272,129 |
| 2024-02-08 | 188.00 | 192.54 | 180.60 | 187.40 | 187.40 | 407,187 |
| 2024-02-07 | 195.00 | 195.30 | 186.60 | 186.60 | 186.60 | 1,176,097 |
| 2024-02-06 | 192.00 | 195.40 | 190.40 | 195.20 | 195.20 | 688,126 |
| 2024-02-05 | 195.00 | 195.00 | 188.80 | 189.80 | 189.80 | 521,840 |
| 2024-02-02 | 195.00 | 195.00 | 189.40 | 190.00 | 190.00 | 423,494 |
| 2024-02-01 | 197.00 | 198.00 | 193.60 | 193.60 | 193.60 | 348,722 |
| 2024-01-31 | 198.00 | 199.80 | 196.00 | 197.40 | 197.40 | 618,496 |
| 2024-01-30 | 198.00 | 202.00 | 195.80 | 197.80 | 197.80 | 540,874 |
| 2024-01-29 | 198.20 | 198.60 | 192.20 | 197.00 | 197.00 | 330,212 |
| 2024-01-26 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1,552,829 |
| 2024-01-25 | 198.00 | 198.60 | 194.40 | 198.20 | 198.20 | 216,231 |
| 2024-01-24 | 190.00 | 201.50 | 190.00 | 200.00 | 200.00 | 1,108,633 |
| 2024-01-23 | 191.00 | 194.80 | 189.80 | 190.00 | 190.00 | 500,693 |
| 2024-01-22 | 192.60 | 194.40 | 190.00 | 190.40 | 190.40 | 435,887 |
| 2024-01-19 | 188.20 | 190.60 | 185.80 | 189.60 | 189.60 | 478,441 |
| 2024-01-18 | 190.40 | 192.00 | 187.20 | 187.20 | 187.20 | 305,417 |
| 2024-01-17 | 186.20 | 188.99 | 180.20 | 185.80 | 185.80 | 429,770 |
| 2024-01-16 | 183.00 | 188.04 | 183.00 | 185.00 | 185.00 | 273,524 |
| 2024-01-15 | 183.00 | 192.46 | 183.00 | 187.20 | 187.20 | 466,134 |
| 2024-01-12 | 183.00 | 197.60 | 183.00 | 190.00 | 190.00 | 448,623 |
| 2024-01-11 | 198.00 | 201.00 | 186.00 | 186.00 | 186.00 | 565,482 |
| 2024-01-10 | 207.50 | 207.50 | 198.80 | 199.00 | 199.00 | 720,775 |
| 2024-01-09 | 209.50 | 213.00 | 205.50 | 205.50 | 205.50 | 1,072,651 |
| 2024-01-08 | 208.00 | 210.50 | 204.00 | 209.50 | 209.50 | 526,459 |
| 2024-01-05 | 195.80 | 209.00 | 191.60 | 207.00 | 207.00 | 458,035 |
| 2024-01-04 | 197.60 | 201.50 | 195.20 | 201.00 | 201.00 | 552,595 |
| 2024-01-03 | 199.00 | 200.50 | 186.40 | 197.00 | 197.00 | 676,175 |
| 2024-01-02 | 190.00 | 207.00 | 186.20 | 190.00 | 190.00 | 409,516 |
| 2023-12-29 | 186.00 | 196.74 | 184.80 | 194.20 | 194.20 | 354,961 |
| 2023-12-28 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 406,613 |
| 2023-12-27 | 182.40 | 195.67 | 181.00 | 182.20 | 182.20 | 1,649,628 |
| 2023-12-22 | 150.80 | 183.20 | 150.20 | 182.40 | 182.40 | 1,456,418 |
| 2023-12-21 | 154.20 | 156.20 | 146.80 | 150.80 | 150.80 | 423,239 |
| 2023-12-20 | 153.80 | 157.40 | 151.20 | 154.20 | 154.20 | 377,313 |
| 2023-12-19 | 149.00 | 153.40 | 149.00 | 153.40 | 153.40 | 363,997 |
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.