PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 274.00 | 275.89 | 264.92 | 270.00 | 270.00 | 80,147 |
| 2023-01-05 | 267.00 | 271.00 | 262.50 | 270.50 | 270.50 | 129,283 |
| 2023-01-04 | 265.00 | 274.00 | 265.00 | 269.50 | 269.50 | 218,246 |
| 2023-01-03 | 260.00 | 276.00 | 260.00 | 268.00 | 268.00 | 399,833 |
| 2022-12-30 | 261.50 | 267.50 | 259.00 | 266.50 | 266.50 | 107,067 |
| 2022-12-29 | 260.00 | 263.00 | 250.50 | 261.50 | 261.50 | 1,172,456 |
| 2022-12-28 | 252.50 | 264.30 | 252.50 | 259.50 | 259.50 | 239,054 |
| 2022-12-23 | 273.00 | 278.00 | 262.00 | 265.00 | 265.00 | 62,474 |
| 2022-12-22 | 270.50 | 276.50 | 266.50 | 267.00 | 267.00 | 398,647 |
| 2022-12-21 | 257.50 | 281.00 | 257.50 | 276.00 | 276.00 | 123,076 |
| 2022-12-20 | 273.00 | 276.56 | 266.50 | 272.00 | 272.00 | 159,815 |
| 2022-12-19 | 266.00 | 275.50 | 266.00 | 272.00 | 272.00 | 157,132 |
| 2022-12-16 | 285.00 | 285.00 | 266.00 | 271.00 | 271.00 | 9,976,669 |
| 2022-12-15 | 268.50 | 287.00 | 268.50 | 285.00 | 285.00 | 472,602 |
| 2022-12-14 | 281.50 | 286.00 | 276.50 | 282.00 | 282.00 | 279,779 |
| 2022-12-13 | 279.00 | 285.50 | 278.00 | 279.50 | 279.50 | 475,061 |
| 2022-12-12 | 268.00 | 288.00 | 268.00 | 284.50 | 284.50 | 264,318 |
| 2022-12-09 | 300.00 | 300.00 | 280.50 | 281.50 | 281.50 | 149,324 |
| 2022-12-08 | 288.00 | 292.00 | 281.00 | 286.50 | 286.50 | 291,980 |
| 2022-12-07 | 285.50 | 293.00 | 275.50 | 286.50 | 286.50 | 442,551 |
| 2022-12-06 | 297.00 | 297.00 | 283.50 | 287.00 | 287.00 | 225,094 |
| 2022-12-05 | 298.50 | 298.50 | 289.50 | 294.50 | 294.50 | 231,931 |
| 2022-12-02 | 289.00 | 297.00 | 284.00 | 294.00 | 294.00 | 325,097 |
| 2022-12-01 | 282.50 | 291.00 | 278.00 | 286.50 | 286.50 | 270,782 |
| 2022-11-30 | 268.00 | 283.00 | 263.65 | 281.50 | 281.50 | 368,215 |
| 2022-11-29 | 267.50 | 274.50 | 262.50 | 271.50 | 271.50 | 213,326 |
| 2022-11-28 | 271.00 | 279.50 | 270.00 | 273.00 | 273.00 | 253,849 |
| 2022-11-25 | 267.50 | 275.00 | 262.00 | 271.50 | 271.50 | 406,531 |
| 2022-11-24 | 265.50 | 266.00 | 260.00 | 260.50 | 260.50 | 193,975 |
| 2022-11-23 | 279.00 | 279.00 | 261.50 | 262.50 | 262.50 | 204,713 |
| 2022-11-22 | 264.00 | 269.00 | 259.27 | 264.00 | 264.00 | 440,626 |
| 2022-11-21 | 242.00 | 263.50 | 242.00 | 263.50 | 263.50 | 1,202,739 |
| 2022-11-18 | 235.50 | 241.00 | 232.00 | 240.00 | 240.00 | 183,453 |
| 2022-11-17 | 237.00 | 244.00 | 234.50 | 236.50 | 236.50 | 168,100 |
| 2022-11-16 | 240.50 | 240.50 | 233.50 | 237.50 | 237.50 | 146,150 |
| 2022-11-15 | 238.50 | 242.00 | 236.00 | 240.00 | 240.00 | 167,889 |
| 2022-11-14 | 240.00 | 242.00 | 237.00 | 242.00 | 242.00 | 180,667 |
| 2022-11-11 | 236.00 | 246.50 | 235.50 | 235.50 | 235.50 | 318,892 |
| 2022-11-10 | 240.50 | 243.50 | 236.50 | 238.00 | 238.00 | 198,218 |
| 2022-11-09 | 232.50 | 247.00 | 232.50 | 238.50 | 238.50 | 150,606 |
| 2022-11-08 | 247.00 | 249.85 | 241.50 | 244.00 | 244.00 | 187,196 |
| 2022-11-07 | 246.50 | 248.50 | 230.50 | 246.50 | 246.50 | 138,000 |
| 2022-11-04 | 251.50 | 251.50 | 234.44 | 245.00 | 245.00 | 261,666 |
| 2022-11-03 | 250.00 | 252.58 | 242.00 | 245.50 | 245.50 | 2,305,580 |
| 2022-11-02 | 233.50 | 252.44 | 233.50 | 250.00 | 250.00 | 882,982 |
| 2022-11-01 | 230.50 | 243.00 | 230.50 | 243.00 | 243.00 | 340,663 |
| 2022-10-31 | 231.00 | 247.50 | 223.61 | 233.00 | 233.00 | 212,918 |
| 2022-10-28 | 233.00 | 236.50 | 230.00 | 232.00 | 232.00 | 172,939 |
| 2022-10-27 | 240.50 | 244.32 | 235.00 | 236.00 | 236.00 | 154,306 |
| 2022-10-26 | 240.00 | 243.00 | 233.50 | 240.00 | 240.00 | 296,692 |
| 2022-10-25 | 220.00 | 237.50 | 220.00 | 233.50 | 233.50 | 696,194 |
| 2022-10-24 | 220.00 | 235.50 | 220.00 | 226.50 | 226.50 | 676,396 |
| 2022-10-21 | 222.50 | 235.00 | 222.50 | 229.50 | 229.50 | 692,299 |
| 2022-10-20 | 232.00 | 235.00 | 225.66 | 233.50 | 233.50 | 435,642 |
| 2022-10-19 | 231.00 | 234.22 | 227.00 | 231.00 | 231.00 | 209,016 |
| 2022-10-18 | 241.00 | 241.00 | 229.50 | 232.00 | 232.00 | 282,801 |
| 2022-10-17 | 232.00 | 232.00 | 223.00 | 229.00 | 229.00 | 516,659 |
| 2022-10-14 | 218.50 | 225.50 | 218.50 | 220.50 | 220.50 | 532,518 |
| 2022-10-13 | 207.50 | 220.00 | 207.50 | 216.50 | 216.50 | 458,160 |
| 2022-10-12 | 210.00 | 219.00 | 204.50 | 212.00 | 212.00 | 600,798 |
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.