PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 225.00 | 225.50 | 211.50 | 214.50 | 214.50 | 928,530 |
| 2022-10-10 | 233.00 | 233.00 | 219.50 | 228.50 | 228.50 | 466,327 |
| 2022-10-07 | 252.50 | 253.50 | 210.50 | 228.00 | 228.00 | 3,147,605 |
| 2022-10-06 | 256.50 | 269.00 | 244.50 | 256.00 | 256.00 | 1,927,201 |
| 2022-10-05 | 236.50 | 247.00 | 236.50 | 244.00 | 244.00 | 587,539 |
| 2022-10-04 | 233.00 | 248.00 | 233.00 | 245.50 | 245.50 | 659,923 |
| 2022-10-03 | 237.50 | 248.50 | 235.00 | 235.00 | 235.00 | 617,098 |
| 2022-09-30 | 240.00 | 252.50 | 235.19 | 247.00 | 247.00 | 1,059,938 |
| 2022-09-29 | 250.50 | 258.00 | 237.50 | 246.00 | 246.00 | 1,433,522 |
| 2022-09-28 | 212.50 | 242.00 | 212.50 | 239.00 | 239.00 | 1,387,419 |
| 2022-09-27 | 207.00 | 219.00 | 207.00 | 213.00 | 213.00 | 755,240 |
| 2022-09-26 | 207.00 | 219.00 | 203.45 | 215.00 | 215.00 | 646,858 |
| 2022-09-23 | 220.50 | 224.50 | 215.00 | 216.00 | 216.00 | 318,868 |
| 2022-09-22 | 211.00 | 224.50 | 209.50 | 221.50 | 221.50 | 492,874 |
| 2022-09-21 | 229.50 | 233.00 | 220.50 | 220.50 | 220.50 | 367,926 |
| 2022-09-20 | 260.00 | 262.00 | 234.00 | 234.00 | 234.00 | 565,453 |
| 2022-09-16 | 244.50 | 258.50 | 240.00 | 250.00 | 250.00 | 3,240,697 |
| 2022-09-15 | 245.50 | 257.22 | 245.50 | 246.50 | 246.50 | 196,135 |
| 2022-09-14 | 232.50 | 253.50 | 232.50 | 249.50 | 249.50 | 195,186 |
| 2022-09-13 | 246.00 | 255.00 | 243.00 | 244.50 | 244.50 | 167,263 |
| 2022-09-12 | 250.50 | 263.00 | 246.22 | 251.00 | 251.00 | 171,310 |
| 2022-09-09 | 259.00 | 259.00 | 248.00 | 250.00 | 250.00 | 297,199 |
| 2022-09-08 | 247.00 | 249.50 | 244.50 | 248.00 | 248.00 | 233,379 |
| 2022-09-07 | 243.50 | 250.50 | 243.50 | 246.50 | 246.50 | 355,640 |
| 2022-09-06 | 235.50 | 252.25 | 235.50 | 249.00 | 249.00 | 174,898 |
| 2022-09-05 | 247.00 | 257.00 | 243.50 | 248.00 | 248.00 | 131,328 |
| 2022-09-02 | 233.00 | 252.50 | 233.00 | 246.50 | 246.50 | 221,282 |
| 2022-09-01 | 249.00 | 249.00 | 238.50 | 242.00 | 242.00 | 195,419 |
| 2022-08-31 | 238.50 | 256.50 | 237.50 | 248.50 | 248.50 | 797,515 |
| 2022-08-30 | 241.50 | 243.03 | 233.50 | 238.00 | 238.00 | 217,791 |
| 2022-08-26 | 251.50 | 255.00 | 242.50 | 242.50 | 242.50 | 333,689 |
| 2022-08-25 | 257.50 | 258.96 | 245.50 | 250.50 | 250.50 | 504,283 |
| 2022-08-24 | 246.00 | 252.00 | 240.98 | 248.00 | 248.00 | 454,424 |
| 2022-08-23 | 257.50 | 262.50 | 245.50 | 245.50 | 245.50 | 414,101 |
| 2022-08-22 | 261.00 | 261.00 | 249.50 | 249.50 | 249.50 | 411,998 |
| 2022-08-19 | 250.50 | 271.33 | 250.00 | 257.00 | 257.00 | 729,300 |
| 2022-08-18 | 264.00 | 264.00 | 249.50 | 252.50 | 252.50 | 140,494 |
| 2022-08-17 | 235.50 | 257.00 | 225.00 | 253.00 | 253.00 | 313,875 |
| 2022-08-16 | 239.00 | 257.00 | 238.50 | 248.50 | 248.50 | 763,882 |
| 2022-08-15 | 235.00 | 243.52 | 235.00 | 242.00 | 242.00 | 127,844 |
| 2022-08-12 | 225.00 | 240.00 | 223.50 | 236.00 | 236.00 | 314,365 |
| 2022-08-11 | 225.00 | 229.50 | 221.94 | 227.00 | 227.00 | 512,670 |
| 2022-08-10 | 221.00 | 230.96 | 221.00 | 225.00 | 225.00 | 361,055 |
| 2022-08-09 | 224.50 | 238.56 | 212.50 | 226.00 | 226.00 | 690,057 |
| 2022-08-08 | 205.00 | 235.00 | 197.50 | 226.50 | 226.50 | 616,407 |
| 2022-08-05 | 200.00 | 202.55 | 193.80 | 196.00 | 196.00 | 134,235 |
| 2022-08-04 | 200.00 | 207.12 | 194.40 | 195.00 | 195.00 | 201,504 |
| 2022-08-03 | 198.20 | 201.75 | 198.00 | 198.00 | 198.00 | 235,450 |
| 2022-08-02 | 200.05 | 206.53 | 195.00 | 197.40 | 197.40 | 191,949 |
| 2022-08-01 | 198.40 | 206.73 | 195.00 | 195.40 | 195.40 | 160,443 |
| 2022-07-29 | 199.60 | 207.40 | 192.80 | 195.00 | 195.00 | 243,988 |
| 2022-07-28 | 208.00 | 208.00 | 195.00 | 195.00 | 195.00 | 159,125 |
| 2022-07-27 | 192.20 | 198.80 | 192.20 | 196.20 | 196.20 | 363,432 |
| 2022-07-26 | 190.00 | 198.00 | 190.00 | 195.40 | 195.40 | 185,880 |
| 2022-07-25 | 198.20 | 198.20 | 189.60 | 189.80 | 189.80 | 145,513 |
| 2022-07-22 | 200.00 | 200.50 | 189.60 | 189.60 | 189.60 | 200,085 |
| 2022-07-21 | 202.00 | 202.20 | 190.60 | 197.40 | 197.40 | 110,198 |
| 2022-07-20 | 200.50 | 200.50 | 193.00 | 196.00 | 196.00 | 186,170 |
| 2022-07-19 | 182.00 | 191.40 | 182.00 | 188.80 | 188.80 | 195,820 |
| 2022-07-18 | 185.80 | 191.60 | 180.80 | 180.80 | 180.80 | 174,283 |
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.