PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 148.00 | 151.00 | 147.76 | 150.60 | 150.60 | 265,284 |
| 2023-12-15 | 144.00 | 149.40 | 144.00 | 146.80 | 146.80 | 943,492 |
| 2023-12-14 | 144.00 | 150.00 | 141.20 | 144.60 | 144.60 | 762,373 |
| 2023-12-13 | 142.80 | 144.00 | 142.40 | 142.40 | 142.40 | 637,927 |
| 2023-12-12 | 143.00 | 144.20 | 141.00 | 142.80 | 142.80 | 429,256 |
| 2023-12-11 | 142.60 | 143.00 | 139.00 | 142.00 | 142.00 | 499,203 |
| 2023-12-08 | 141.00 | 143.00 | 140.00 | 140.40 | 140.40 | 414,658 |
| 2023-12-07 | 150.00 | 150.00 | 141.60 | 141.60 | 141.60 | 488,823 |
| 2023-12-06 | 146.00 | 154.20 | 144.80 | 145.00 | 145.00 | 2,322,980 |
| 2023-12-05 | 148.00 | 152.15 | 145.60 | 148.00 | 148.00 | 495,686 |
| 2023-12-04 | 152.00 | 157.20 | 145.95 | 150.80 | 150.80 | 372,570 |
| 2023-12-01 | 150.00 | 162.57 | 147.40 | 152.00 | 152.00 | 223,388 |
| 2023-11-30 | 157.00 | 162.20 | 151.60 | 151.60 | 151.60 | 307,906 |
| 2023-11-29 | 159.60 | 164.79 | 156.40 | 157.20 | 157.20 | 177,555 |
| 2023-11-28 | 160.20 | 161.07 | 156.40 | 156.40 | 156.40 | 145,579 |
| 2023-11-27 | 163.40 | 165.00 | 160.00 | 160.00 | 160.00 | 158,365 |
| 2023-11-24 | 164.40 | 165.60 | 162.00 | 162.00 | 162.00 | 131,996 |
| 2023-11-23 | 163.00 | 167.00 | 160.20 | 163.40 | 163.40 | 266,295 |
| 2023-11-22 | 163.80 | 169.00 | 163.60 | 164.40 | 164.40 | 318,313 |
| 2023-11-21 | 168.20 | 174.60 | 163.80 | 164.80 | 164.80 | 196,949 |
| 2023-11-20 | 172.00 | 175.80 | 168.80 | 170.20 | 170.20 | 200,160 |
| 2023-11-17 | 173.20 | 182.20 | 168.40 | 172.20 | 172.20 | 370,195 |
| 2023-11-16 | 185.00 | 188.32 | 176.40 | 177.20 | 177.20 | 184,972 |
| 2023-11-15 | 182.00 | 188.91 | 180.00 | 182.20 | 182.20 | 308,597 |
| 2023-11-14 | 179.20 | 183.80 | 171.66 | 180.00 | 180.00 | 304,471 |
| 2023-11-13 | 164.00 | 173.20 | 163.09 | 173.20 | 173.20 | 195,526 |
| 2023-11-10 | 171.00 | 178.40 | 162.60 | 163.80 | 163.80 | 118,936 |
| 2023-11-09 | 169.60 | 171.00 | 167.60 | 168.40 | 168.40 | 80,376 |
| 2023-11-08 | 160.00 | 166.60 | 159.60 | 164.20 | 164.20 | 198,916 |
| 2023-11-07 | 160.00 | 164.68 | 159.00 | 159.60 | 159.60 | 90,975 |
| 2023-11-06 | 164.40 | 165.00 | 161.40 | 161.60 | 161.60 | 147,160 |
| 2023-11-03 | 150.20 | 164.40 | 150.20 | 162.40 | 162.40 | 273,907 |
| 2023-11-02 | 150.00 | 164.40 | 150.00 | 155.80 | 155.80 | 529,464 |
| 2023-11-01 | 154.60 | 155.84 | 148.60 | 149.40 | 149.40 | 348,472 |
| 2023-10-31 | 158.00 | 168.60 | 151.40 | 151.60 | 151.60 | 249,634 |
| 2023-10-30 | 152.00 | 160.80 | 152.00 | 156.40 | 156.40 | 191,273 |
| 2023-10-27 | 155.00 | 159.20 | 152.00 | 156.40 | 156.40 | 217,048 |
| 2023-10-26 | 163.20 | 170.00 | 155.20 | 155.40 | 155.40 | 317,845 |
| 2023-10-25 | 169.60 | 170.40 | 163.20 | 163.20 | 163.20 | 217,364 |
| 2023-10-24 | 169.20 | 170.72 | 164.60 | 164.60 | 164.60 | 152,025 |
| 2023-10-23 | 166.40 | 167.64 | 161.20 | 164.40 | 164.40 | 124,965 |
| 2023-10-20 | 162.00 | 168.76 | 162.00 | 167.40 | 167.40 | 246,173 |
| 2023-10-19 | 172.00 | 172.20 | 164.40 | 164.40 | 164.40 | 197,035 |
| 2023-10-18 | 170.00 | 178.00 | 167.60 | 167.60 | 167.60 | 366,505 |
| 2023-10-17 | 161.40 | 177.20 | 161.40 | 169.60 | 169.60 | 182,714 |
| 2023-10-16 | 176.40 | 176.40 | 167.80 | 168.80 | 168.80 | 172,342 |
| 2023-10-13 | 186.60 | 186.60 | 170.80 | 171.60 | 171.60 | 243,298 |
| 2023-10-12 | 181.00 | 188.40 | 181.00 | 182.80 | 182.80 | 149,513 |
| 2023-10-11 | 189.00 | 189.00 | 181.00 | 181.00 | 181.00 | 147,797 |
| 2023-10-10 | 184.40 | 189.80 | 182.40 | 188.80 | 188.80 | 172,369 |
| 2023-10-09 | 186.00 | 188.86 | 180.60 | 180.60 | 180.60 | 167,785 |
| 2023-10-06 | 180.60 | 185.81 | 179.00 | 183.80 | 183.80 | 184,105 |
| 2023-10-05 | 183.00 | 185.45 | 176.60 | 177.80 | 177.80 | 174,740 |
| 2023-10-04 | 178.60 | 178.60 | 165.80 | 176.40 | 176.40 | 288,220 |
| 2023-10-03 | 184.40 | 184.40 | 167.00 | 167.00 | 167.00 | 291,782 |
| 2023-10-02 | 182.40 | 188.20 | 176.00 | 176.00 | 176.00 | 205,978 |
| 2023-09-29 | 185.80 | 190.00 | 180.00 | 181.00 | 181.00 | 374,848 |
| 2023-09-28 | 193.60 | 193.60 | 180.40 | 182.00 | 182.00 | 612,852 |
| 2023-09-27 | 203.50 | 208.40 | 193.60 | 195.00 | 195.00 | 213,783 |
| 2023-09-26 | 205.00 | 208.60 | 199.00 | 200.50 | 200.50 | 167,605 |
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.