PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 235.00 | 235.00 | 220.00 | 221.50 | 221.50 | 87,298 |
| 2023-03-30 | 221.00 | 228.00 | 214.39 | 223.50 | 223.50 | 265,240 |
| 2023-03-29 | 214.00 | 225.00 | 214.00 | 221.00 | 221.00 | 291,480 |
| 2023-03-28 | 224.00 | 230.80 | 215.00 | 216.00 | 216.00 | 136,317 |
| 2023-03-27 | 224.50 | 225.00 | 221.00 | 222.00 | 222.00 | 181,954 |
| 2023-03-24 | 224.50 | 228.90 | 220.00 | 222.50 | 222.50 | 338,091 |
| 2023-03-23 | 223.50 | 232.00 | 222.00 | 225.00 | 225.00 | 881,661 |
| 2023-03-22 | 193.80 | 204.50 | 193.80 | 203.00 | 203.00 | 172,734 |
| 2023-03-21 | 208.00 | 208.00 | 200.50 | 203.50 | 203.50 | 69,775 |
| 2023-03-20 | 200.00 | 210.00 | 195.80 | 203.00 | 203.00 | 330,530 |
| 2023-03-17 | 207.00 | 208.00 | 202.50 | 203.50 | 203.50 | 543,100 |
| 2023-03-16 | 209.00 | 210.88 | 202.00 | 208.00 | 208.00 | 294,632 |
| 2023-03-15 | 207.00 | 209.80 | 200.00 | 204.50 | 204.50 | 432,710 |
| 2023-03-14 | 209.50 | 212.00 | 208.00 | 208.00 | 208.00 | 244,768 |
| 2023-03-13 | 212.00 | 213.25 | 205.20 | 208.00 | 208.00 | 174,784 |
| 2023-03-10 | 208.00 | 210.50 | 204.50 | 208.50 | 208.50 | 150,228 |
| 2023-03-09 | 216.00 | 216.00 | 211.50 | 211.50 | 211.50 | 117,573 |
| 2023-03-08 | 220.00 | 229.00 | 213.00 | 217.00 | 217.00 | 291,797 |
| 2023-03-07 | 220.00 | 224.67 | 217.00 | 217.00 | 217.00 | 666,341 |
| 2023-03-06 | 218.00 | 223.50 | 218.00 | 220.00 | 220.00 | 215,362 |
| 2023-03-03 | 227.50 | 227.50 | 214.00 | 219.00 | 219.00 | 209,401 |
| 2023-03-02 | 228.50 | 228.50 | 218.40 | 222.00 | 222.00 | 193,824 |
| 2023-03-01 | 230.00 | 230.00 | 217.83 | 220.00 | 220.00 | 249,471 |
| 2023-02-28 | 228.00 | 231.38 | 222.00 | 227.00 | 227.00 | 306,182 |
| 2023-02-27 | 225.00 | 226.76 | 218.00 | 224.50 | 224.50 | 455,366 |
| 2023-02-24 | 217.50 | 226.00 | 217.50 | 221.50 | 221.50 | 280,685 |
| 2023-02-23 | 220.00 | 220.00 | 205.00 | 217.00 | 217.00 | 4,906,879 |
| 2023-02-22 | 220.00 | 222.00 | 214.00 | 214.00 | 214.00 | 615,553 |
| 2023-02-21 | 230.00 | 232.50 | 222.00 | 224.50 | 224.50 | 371,601 |
| 2023-02-20 | 231.00 | 232.50 | 227.00 | 227.50 | 227.50 | 135,203 |
| 2023-02-17 | 233.00 | 234.00 | 230.00 | 231.00 | 231.00 | 239,358 |
| 2023-02-16 | 232.00 | 235.50 | 229.50 | 233.50 | 233.50 | 183,921 |
| 2023-02-15 | 233.00 | 237.50 | 230.00 | 232.50 | 232.50 | 203,883 |
| 2023-02-14 | 231.50 | 238.50 | 230.00 | 235.00 | 235.00 | 460,764 |
| 2023-02-13 | 250.50 | 250.50 | 235.00 | 237.50 | 237.50 | 395,586 |
| 2023-02-10 | 247.00 | 252.00 | 238.50 | 239.00 | 239.00 | 317,117 |
| 2023-02-09 | 252.00 | 256.00 | 248.50 | 252.00 | 252.00 | 104,826 |
| 2023-02-08 | 250.00 | 256.80 | 243.63 | 246.50 | 246.50 | 131,742 |
| 2023-02-07 | 260.00 | 262.00 | 249.00 | 249.00 | 249.00 | 255,899 |
| 2023-02-06 | 264.50 | 273.46 | 257.50 | 258.50 | 258.50 | 238,700 |
| 2023-02-03 | 265.00 | 268.30 | 261.00 | 265.50 | 265.50 | 91,625 |
| 2023-02-02 | 250.00 | 267.50 | 247.76 | 265.00 | 265.00 | 203,067 |
| 2023-02-01 | 250.00 | 256.00 | 246.50 | 246.50 | 246.50 | 208,973 |
| 2023-01-31 | 256.50 | 259.50 | 254.50 | 254.50 | 254.50 | 143,014 |
| 2023-01-30 | 246.50 | 256.50 | 243.50 | 254.50 | 254.50 | 163,859 |
| 2023-01-27 | 250.00 | 257.00 | 248.00 | 252.50 | 252.50 | 600,828 |
| 2023-01-26 | 272.00 | 276.35 | 260.00 | 260.00 | 260.00 | 172,598 |
| 2023-01-25 | 282.50 | 282.50 | 265.00 | 265.00 | 265.00 | 150,796 |
| 2023-01-24 | 262.00 | 273.19 | 258.50 | 269.00 | 269.00 | 219,168 |
| 2023-01-23 | 262.00 | 267.50 | 256.00 | 256.50 | 256.50 | 316,210 |
| 2023-01-20 | 270.50 | 270.50 | 259.00 | 261.00 | 261.00 | 225,353 |
| 2023-01-19 | 282.50 | 285.00 | 268.50 | 268.50 | 268.50 | 78,377 |
| 2023-01-18 | 275.00 | 281.00 | 271.50 | 277.00 | 277.00 | 353,439 |
| 2023-01-17 | 278.50 | 283.00 | 270.12 | 272.50 | 272.50 | 244,730 |
| 2023-01-16 | 270.50 | 276.50 | 267.50 | 274.50 | 274.50 | 183,542 |
| 2023-01-13 | 263.00 | 273.50 | 262.50 | 269.00 | 269.00 | 121,612 |
| 2023-01-12 | 256.50 | 274.00 | 253.50 | 265.50 | 265.50 | 197,261 |
| 2023-01-11 | 255.50 | 261.00 | 252.00 | 255.50 | 255.50 | 193,126 |
| 2023-01-10 | 259.50 | 259.50 | 252.50 | 255.00 | 255.00 | 286,315 |
| 2023-01-09 | 256.50 | 272.00 | 256.50 | 260.50 | 260.50 | 245,414 |
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.