PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 215.00 | 215.00 | 201.50 | 202.50 | 202.50 | 260,566 |
| 2023-09-22 | 221.50 | 222.00 | 209.50 | 209.50 | 209.50 | 330,130 |
| 2023-09-21 | 222.00 | 226.50 | 220.50 | 221.50 | 221.50 | 263,196 |
| 2023-09-20 | 224.00 | 231.50 | 223.50 | 224.00 | 224.00 | 222,163 |
| 2023-09-19 | 228.50 | 230.00 | 221.50 | 224.50 | 224.50 | 166,244 |
| 2023-09-18 | 230.00 | 232.00 | 222.25 | 229.50 | 229.50 | 485,768 |
| 2023-09-15 | 213.50 | 232.00 | 210.75 | 232.00 | 232.00 | 757,093 |
| 2023-09-14 | 208.00 | 215.00 | 207.00 | 213.00 | 213.00 | 300,973 |
| 2023-09-13 | 207.00 | 209.50 | 204.00 | 207.00 | 207.00 | 175,128 |
| 2023-09-12 | 198.00 | 209.50 | 198.00 | 207.00 | 207.00 | 182,157 |
| 2023-09-11 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 159,235 |
| 2023-09-08 | 202.00 | 202.00 | 198.00 | 200.00 | 200.00 | 111,330 |
| 2023-09-07 | 200.00 | 205.00 | 198.00 | 202.50 | 202.50 | 133,106 |
| 2023-09-06 | 202.00 | 203.00 | 196.00 | 199.00 | 199.00 | 93,724 |
| 2023-09-05 | 195.00 | 206.50 | 194.15 | 204.50 | 204.50 | 237,284 |
| 2023-09-04 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | 64,775 |
| 2023-09-01 | 197.40 | 203.50 | 197.40 | 200.00 | 200.00 | 126,123 |
| 2023-08-31 | 197.40 | 199.20 | 192.84 | 198.20 | 198.20 | 188,783 |
| 2023-08-30 | 195.00 | 200.50 | 194.40 | 194.40 | 194.40 | 369,919 |
| 2023-08-29 | 190.60 | 200.00 | 188.00 | 193.00 | 193.00 | 345,713 |
| 2023-08-25 | 189.20 | 189.80 | 184.60 | 185.60 | 185.60 | 67,349 |
| 2023-08-24 | 186.00 | 192.30 | 186.00 | 188.60 | 188.60 | 130,876 |
| 2023-08-23 | 188.20 | 191.06 | 184.60 | 185.00 | 185.00 | 112,166 |
| 2023-08-22 | 183.00 | 184.80 | 182.60 | 183.80 | 183.80 | 98,007 |
| 2023-08-21 | 185.40 | 187.20 | 181.25 | 183.20 | 183.20 | 96,787 |
| 2023-08-18 | 190.00 | 193.00 | 182.80 | 186.40 | 186.40 | 230,660 |
| 2023-08-17 | 196.40 | 196.40 | 193.00 | 193.00 | 193.00 | 89,455 |
| 2023-08-16 | 197.80 | 200.00 | 195.92 | 196.20 | 196.20 | 83,341 |
| 2023-08-15 | 198.00 | 198.22 | 193.20 | 196.00 | 196.00 | 271,819 |
| 2023-08-14 | 200.00 | 202.00 | 194.40 | 198.40 | 198.40 | 193,114 |
| 2023-08-11 | 204.00 | 206.00 | 199.60 | 199.60 | 199.60 | 153,634 |
| 2023-08-10 | 208.00 | 208.00 | 201.50 | 205.00 | 205.00 | 88,250 |
| 2023-08-09 | 204.00 | 207.50 | 203.00 | 205.00 | 205.00 | 171,475 |
| 2023-08-08 | 202.00 | 205.50 | 200.00 | 204.00 | 204.00 | 325,575 |
| 2023-08-07 | 208.00 | 211.24 | 201.50 | 202.00 | 202.00 | 288,772 |
| 2023-08-04 | 213.00 | 214.18 | 205.50 | 205.50 | 205.50 | 347,472 |
| 2023-08-03 | 210.00 | 216.00 | 207.50 | 209.50 | 209.50 | 494,732 |
| 2023-08-02 | 220.50 | 220.50 | 212.00 | 212.50 | 212.50 | 293,491 |
| 2023-08-01 | 220.50 | 226.00 | 220.50 | 221.00 | 221.00 | 155,590 |
| 2023-07-31 | 224.00 | 229.59 | 222.00 | 223.50 | 223.50 | 150,337 |
| 2023-07-28 | 226.00 | 230.50 | 226.00 | 227.50 | 227.50 | 120,352 |
| 2023-07-27 | 227.00 | 230.50 | 226.00 | 227.00 | 227.00 | 105,323 |
| 2023-07-26 | 225.00 | 231.00 | 224.18 | 227.00 | 227.00 | 238,680 |
| 2023-07-25 | 223.00 | 227.50 | 218.50 | 226.00 | 226.00 | 179,263 |
| 2023-07-24 | 226.50 | 232.00 | 223.50 | 223.50 | 223.50 | 191,811 |
| 2023-07-21 | 227.00 | 231.00 | 223.17 | 229.50 | 229.50 | 93,599 |
| 2023-07-20 | 221.00 | 229.50 | 221.00 | 229.00 | 229.00 | 113,087 |
| 2023-07-19 | 216.00 | 229.00 | 216.00 | 225.00 | 225.00 | 261,366 |
| 2023-07-18 | 214.00 | 216.00 | 208.24 | 216.00 | 216.00 | 159,323 |
| 2023-07-17 | 214.00 | 219.00 | 209.49 | 210.00 | 210.00 | 223,695 |
| 2023-07-14 | 217.00 | 218.50 | 214.50 | 216.00 | 216.00 | 192,399 |
| 2023-07-13 | 220.00 | 220.50 | 217.50 | 217.50 | 217.50 | 307,462 |
| 2023-07-12 | 216.00 | 226.00 | 216.00 | 225.00 | 225.00 | 160,530 |
| 2023-07-11 | 219.00 | 222.00 | 218.00 | 220.00 | 220.00 | 107,179 |
| 2023-07-10 | 218.00 | 231.00 | 215.50 | 218.50 | 218.50 | 104,664 |
| 2023-07-07 | 211.50 | 220.50 | 208.94 | 215.50 | 215.50 | 216,215 |
| 2023-07-06 | 223.50 | 224.50 | 221.00 | 221.00 | 221.00 | 109,918 |
| 2023-07-05 | 228.00 | 235.00 | 220.00 | 223.50 | 223.50 | 81,635 |
| 2023-07-04 | 221.00 | 226.00 | 218.00 | 223.50 | 223.50 | 111,961 |
| 2023-07-03 | 220.00 | 223.50 | 218.50 | 218.50 | 218.50 | 160,024 |
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.