PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 210.00 | 221.00 | 210.00 | 217.50 | 217.50 | 145,869 |
| 2023-06-29 | 227.00 | 231.50 | 218.00 | 218.50 | 218.50 | 197,163 |
| 2023-06-28 | 222.00 | 229.50 | 220.50 | 226.00 | 226.00 | 290,712 |
| 2023-06-27 | 226.00 | 228.00 | 217.32 | 218.50 | 218.50 | 357,508 |
| 2023-06-26 | 231.00 | 233.00 | 221.00 | 221.00 | 221.00 | 222,822 |
| 2023-06-23 | 226.00 | 232.00 | 226.00 | 227.00 | 227.00 | 213,968 |
| 2023-06-22 | 231.00 | 232.00 | 224.50 | 226.50 | 226.50 | 182,554 |
| 2023-06-21 | 231.00 | 234.50 | 231.00 | 231.00 | 231.00 | 184,648 |
| 2023-06-20 | 234.00 | 234.00 | 230.00 | 232.00 | 232.00 | 151,627 |
| 2023-06-19 | 235.00 | 235.50 | 231.50 | 233.00 | 233.00 | 117,237 |
| 2023-06-16 | 229.00 | 238.00 | 229.00 | 234.00 | 234.00 | 720,258 |
| 2023-06-15 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | 171,652 |
| 2023-06-14 | 235.50 | 237.00 | 232.00 | 235.00 | 235.00 | 372,217 |
| 2023-06-13 | 238.50 | 241.50 | 230.00 | 237.00 | 237.00 | 186,961 |
| 2023-06-12 | 228.00 | 240.50 | 228.00 | 238.50 | 238.50 | 188,343 |
| 2023-06-09 | 242.00 | 242.93 | 225.50 | 239.50 | 239.50 | 129,437 |
| 2023-06-08 | 236.50 | 241.50 | 234.00 | 241.50 | 241.50 | 216,116 |
| 2023-06-07 | 240.00 | 240.00 | 230.50 | 236.00 | 236.00 | 136,415 |
| 2023-06-06 | 240.00 | 240.00 | 234.50 | 236.00 | 236.00 | 213,633 |
| 2023-06-05 | 238.00 | 240.00 | 231.50 | 234.50 | 234.50 | 239,130 |
| 2023-06-02 | 225.00 | 230.50 | 213.00 | 230.50 | 230.50 | 170,670 |
| 2023-06-01 | 219.00 | 222.50 | 212.50 | 217.00 | 217.00 | 228,005 |
| 2023-05-31 | 229.00 | 233.00 | 218.50 | 218.50 | 218.50 | 527,174 |
| 2023-05-30 | 235.00 | 235.00 | 224.00 | 227.00 | 227.00 | 171,625 |
| 2023-05-26 | 230.00 | 230.50 | 221.50 | 224.50 | 224.50 | 187,838 |
| 2023-05-25 | 225.00 | 226.50 | 220.50 | 225.00 | 225.00 | 231,891 |
| 2023-05-24 | 220.00 | 223.50 | 215.00 | 223.50 | 223.50 | 256,373 |
| 2023-05-23 | 221.50 | 222.00 | 210.50 | 218.50 | 218.50 | 163,436 |
| 2023-05-22 | 207.50 | 214.00 | 206.00 | 211.00 | 211.00 | 144,253 |
| 2023-05-19 | 200.00 | 209.50 | 199.40 | 206.00 | 206.00 | 573,174 |
| 2023-05-18 | 209.00 | 219.50 | 200.00 | 207.50 | 207.50 | 128,002 |
| 2023-05-17 | 209.50 | 213.00 | 199.60 | 206.50 | 206.50 | 173,031 |
| 2023-05-16 | 200.00 | 215.00 | 200.00 | 210.00 | 210.00 | 110,010 |
| 2023-05-15 | 207.00 | 212.06 | 204.00 | 207.50 | 207.50 | 147,137 |
| 2023-05-12 | 211.50 | 214.70 | 204.50 | 205.50 | 205.50 | 109,524 |
| 2023-05-11 | 220.00 | 220.00 | 207.60 | 208.50 | 208.50 | 82,689 |
| 2023-05-10 | 220.00 | 221.00 | 216.50 | 217.00 | 217.00 | 207,940 |
| 2023-05-09 | 219.00 | 221.98 | 216.50 | 217.00 | 217.00 | 115,896 |
| 2023-05-05 | 217.00 | 223.50 | 215.00 | 221.00 | 221.00 | 122,174 |
| 2023-05-04 | 217.50 | 222.00 | 215.00 | 218.00 | 218.00 | 169,894 |
| 2023-05-03 | 223.00 | 226.00 | 217.00 | 218.50 | 218.50 | 209,126 |
| 2023-05-02 | 215.00 | 227.00 | 207.50 | 220.00 | 220.00 | 341,214 |
| 2023-04-28 | 213.00 | 214.00 | 202.00 | 209.50 | 209.50 | 228,969 |
| 2023-04-27 | 214.00 | 214.80 | 207.00 | 210.50 | 210.50 | 171,400 |
| 2023-04-26 | 213.00 | 213.00 | 208.00 | 209.00 | 209.00 | 116,807 |
| 2023-04-25 | 210.00 | 220.00 | 210.00 | 213.00 | 213.00 | 169,450 |
| 2023-04-24 | 204.00 | 218.50 | 204.00 | 211.00 | 211.00 | 135,075 |
| 2023-04-21 | 210.50 | 219.50 | 208.00 | 213.50 | 213.50 | 187,018 |
| 2023-04-20 | 208.00 | 209.50 | 202.00 | 205.50 | 205.50 | 270,059 |
| 2023-04-19 | 217.00 | 219.50 | 208.50 | 208.50 | 208.50 | 389,060 |
| 2023-04-18 | 223.00 | 223.00 | 216.00 | 218.50 | 218.50 | 243,152 |
| 2023-04-17 | 214.00 | 222.00 | 214.00 | 220.00 | 220.00 | 137,518 |
| 2023-04-14 | 219.00 | 221.50 | 217.50 | 217.50 | 217.50 | 211,068 |
| 2023-04-13 | 217.50 | 219.00 | 215.50 | 218.00 | 218.00 | 71,057 |
| 2023-04-12 | 225.50 | 226.50 | 215.00 | 217.50 | 217.50 | 140,529 |
| 2023-04-11 | 224.00 | 228.00 | 219.00 | 220.00 | 220.00 | 217,147 |
| 2023-04-06 | 218.00 | 222.40 | 217.60 | 219.00 | 219.00 | 95,884 |
| 2023-04-05 | 213.00 | 220.00 | 213.00 | 215.50 | 215.50 | 159,864 |
| 2023-04-04 | 214.00 | 221.50 | 214.00 | 218.50 | 218.50 | 83,210 |
| 2023-04-03 | 221.00 | 224.50 | 219.50 | 220.50 | 220.50 | 123,310 |
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.