PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 186.20 | 189.00 | 180.03 | 185.80 | 185.80 | 253,034 |
| 2022-07-14 | 181.60 | 187.80 | 177.47 | 185.40 | 185.40 | 203,607 |
| 2022-07-13 | 201.50 | 201.50 | 177.20 | 183.80 | 183.80 | 412,907 |
| 2022-07-12 | 190.40 | 192.20 | 183.80 | 189.40 | 189.40 | 358,939 |
| 2022-07-11 | 185.40 | 192.40 | 181.40 | 190.00 | 190.00 | 697,033 |
| 2022-07-08 | 182.80 | 186.89 | 175.00 | 184.40 | 184.40 | 144,096 |
| 2022-07-07 | 180.80 | 185.60 | 179.60 | 184.00 | 184.00 | 385,791 |
| 2022-07-06 | 176.40 | 180.40 | 175.60 | 178.00 | 178.00 | 279,457 |
| 2022-07-05 | 174.40 | 181.61 | 165.99 | 174.00 | 174.00 | 288,185 |
| 2022-07-04 | 178.40 | 181.40 | 176.00 | 178.00 | 178.00 | 85,236 |
| 2022-07-01 | 181.60 | 181.60 | 170.20 | 173.80 | 173.80 | 860,481 |
| 2022-06-30 | 168.80 | 173.80 | 166.93 | 171.40 | 171.40 | 278,792 |
| 2022-06-29 | 163.60 | 171.80 | 162.80 | 168.20 | 168.20 | 788,988 |
| 2022-06-28 | 164.80 | 173.94 | 164.80 | 170.60 | 170.60 | 46,959 |
| 2022-06-27 | 160.00 | 174.00 | 160.00 | 170.60 | 170.60 | 780,758 |
| 2022-06-24 | 167.00 | 169.00 | 161.00 | 165.60 | 165.60 | 444,392 |
| 2022-06-23 | 162.80 | 163.80 | 158.60 | 158.60 | 158.60 | 292,006 |
| 2022-06-22 | 158.20 | 164.20 | 156.60 | 161.60 | 161.60 | 213,231 |
| 2022-06-21 | 162.60 | 169.60 | 161.40 | 161.40 | 161.40 | 175,233 |
| 2022-06-20 | 157.00 | 167.20 | 149.40 | 164.60 | 164.60 | 394,094 |
| 2022-06-17 | 152.20 | 160.60 | 145.80 | 147.60 | 147.60 | 5,386,549 |
| 2022-06-16 | 160.00 | 161.40 | 149.20 | 151.40 | 151.40 | 552,164 |
| 2022-06-15 | 172.40 | 172.40 | 155.60 | 155.80 | 155.80 | 291,834 |
| 2022-06-14 | 160.80 | 164.20 | 155.60 | 156.80 | 156.80 | 410,391 |
| 2022-06-13 | 169.00 | 173.00 | 160.60 | 165.00 | 165.00 | 495,308 |
| 2022-06-10 | 172.20 | 178.20 | 169.00 | 169.00 | 169.00 | 434,757 |
| 2022-06-09 | 183.80 | 187.16 | 178.40 | 179.00 | 179.00 | 211,783 |
| 2022-06-08 | 175.80 | 185.80 | 173.90 | 182.00 | 182.00 | 298,105 |
| 2022-06-07 | 170.00 | 180.40 | 170.00 | 173.60 | 173.60 | 231,181 |
| 2022-06-06 | 179.60 | 187.15 | 176.40 | 178.00 | 178.00 | 223,143 |
| 2022-06-01 | 180.40 | 183.72 | 175.00 | 175.00 | 175.00 | 184,518 |
| 2022-05-31 | 180.00 | 187.20 | 179.39 | 181.00 | 181.00 | 274,216 |
| 2022-05-30 | 184.80 | 187.40 | 183.20 | 185.20 | 185.20 | 134,238 |
| 2022-05-27 | 185.00 | 185.40 | 171.36 | 180.00 | 180.00 | 263,752 |
| 2022-05-26 | 175.40 | 182.20 | 171.28 | 178.20 | 178.20 | 200,816 |
| 2022-05-25 | 170.20 | 177.00 | 170.00 | 174.40 | 174.40 | 168,448 |
| 2022-05-24 | 178.00 | 182.80 | 171.20 | 171.20 | 171.20 | 136,192 |
| 2022-05-23 | 182.40 | 186.20 | 180.00 | 182.40 | 182.40 | 184,178 |
| 2022-05-20 | 178.00 | 186.20 | 178.00 | 178.60 | 178.60 | 172,501 |
| 2022-05-19 | 176.60 | 180.40 | 170.80 | 178.80 | 178.80 | 225,414 |
| 2022-05-18 | 177.20 | 182.69 | 176.40 | 178.20 | 178.20 | 215,874 |
| 2022-05-17 | 175.20 | 180.49 | 170.53 | 175.00 | 175.00 | 133,484 |
| 2022-05-16 | 176.60 | 177.70 | 173.06 | 175.00 | 175.00 | 91,420 |
| 2022-05-13 | 165.20 | 176.80 | 165.20 | 175.60 | 175.60 | 123,990 |
| 2022-05-12 | 172.00 | 174.00 | 165.20 | 168.00 | 168.00 | 354,452 |
| 2022-05-11 | 166.00 | 176.00 | 165.60 | 170.20 | 170.20 | 247,995 |
| 2022-05-10 | 163.00 | 166.80 | 156.80 | 164.60 | 164.60 | 319,006 |
| 2022-05-09 | 170.20 | 182.43 | 161.00 | 161.60 | 161.60 | 260,672 |
| 2022-05-06 | 184.60 | 184.60 | 164.33 | 168.00 | 168.00 | 311,698 |
| 2022-05-05 | 169.40 | 194.60 | 169.02 | 177.40 | 177.40 | 462,389 |
| 2022-05-04 | 172.60 | 175.60 | 165.58 | 168.20 | 168.20 | 324,115 |
| 2022-05-03 | 180.00 | 183.44 | 169.00 | 169.00 | 169.00 | 264,212 |
| 2022-04-29 | 180.20 | 182.20 | 172.60 | 172.60 | 172.60 | 180,518 |
| 2022-04-28 | 173.60 | 178.20 | 173.20 | 174.00 | 174.00 | 171,442 |
| 2022-04-27 | 184.20 | 185.00 | 175.00 | 175.00 | 175.00 | 371,799 |
| 2022-04-26 | 190.00 | 197.60 | 185.60 | 185.80 | 185.80 | 265,480 |
| 2022-04-25 | 185.00 | 195.06 | 179.55 | 191.20 | 191.20 | 302,998 |
| 2022-04-22 | 180.00 | 192.40 | 180.00 | 186.00 | 186.00 | 148,896 |
| 2022-04-21 | 180.00 | 194.20 | 180.00 | 190.00 | 190.00 | 145,326 |
| 2022-04-20 | 186.00 | 193.20 | 186.00 | 189.20 | 189.20 | 62,577 |
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.