PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 123.00 | 123.00 | 118.20 | 119.60 | 119.60 | 661,072 |
| 2026-07-29 | 122.00 | 122.00 | 117.60 | 121.00 | 121.00 | 926,652 |
| 2026-07-28 | 123.00 | 124.20 | 117.40 | 118.20 | 118.20 | 419,236 |
| 2026-07-27 | 123.60 | 124.20 | 121.20 | 122.00 | 122.00 | 328,816 |
| 2026-07-24 | 120.00 | 124.20 | 120.00 | 123.00 | 123.00 | 301,399 |
| 2026-07-23 | 124.20 | 124.80 | 120.00 | 123.40 | 123.40 | 400,284 |
| 2026-07-22 | 125.00 | 126.40 | 122.00 | 124.20 | 124.20 | 393,561 |
| 2026-07-21 | 127.00 | 127.58 | 123.20 | 126.20 | 126.20 | 614,404 |
| 2026-07-20 | 126.00 | 126.67 | 124.53 | 125.00 | 125.00 | 362,182 |
| 2026-07-17 | 126.00 | 126.00 | 123.80 | 125.00 | 125.00 | 207,525 |
| 2026-07-16 | 125.80 | 126.60 | 123.40 | 126.00 | 126.00 | 379,718 |
| 2026-07-15 | 125.80 | 127.00 | 124.20 | 124.20 | 124.20 | 291,074 |
| 2026-07-14 | 124.80 | 126.00 | 122.00 | 125.60 | 125.60 | 295,785 |
| 2026-07-13 | 120.40 | 124.80 | 119.20 | 123.20 | 123.20 | 458,039 |
| 2026-07-10 | 123.60 | 123.60 | 119.12 | 120.00 | 120.00 | 296,103 |
| 2026-07-09 | 121.80 | 124.00 | 118.21 | 119.40 | 119.40 | 733,175 |
| 2026-07-08 | 115.20 | 120.60 | 115.00 | 118.20 | 118.20 | 624,868 |
| 2026-07-07 | 119.00 | 121.40 | 117.60 | 119.00 | 119.00 | 422,616 |
| 2026-07-06 | 120.60 | 122.60 | 118.20 | 119.60 | 119.60 | 396,232 |
| 2026-07-03 | 123.20 | 123.20 | 115.00 | 120.20 | 120.20 | 1,262,444 |
| 2026-07-02 | 135.80 | 139.00 | 121.45 | 124.20 | 124.20 | 1,826,104 |
| 2026-07-01 | 138.40 | 138.40 | 130.20 | 132.00 | 132.00 | 267,576 |
| 2026-06-30 | 132.00 | 140.02 | 132.00 | 137.40 | 137.40 | 888,297 |
| 2026-06-29 | 131.40 | 135.00 | 131.00 | 134.00 | 134.00 | 445,627 |
| 2026-06-26 | 131.40 | 132.80 | 127.60 | 131.20 | 131.20 | 202,200 |
| 2026-06-25 | 132.00 | 135.60 | 130.00 | 131.60 | 131.60 | 474,718 |
| 2026-06-24 | 131.60 | 135.16 | 130.40 | 134.20 | 134.20 | 267,618 |
| 2026-06-23 | 127.20 | 133.00 | 127.20 | 132.00 | 132.00 | 261,827 |
| 2026-06-22 | 133.00 | 133.00 | 126.20 | 132.60 | 132.60 | 400,103 |
| 2026-06-19 | 129.80 | 132.22 | 129.20 | 131.40 | 131.40 | 267,901 |
| 2026-06-18 | 128.00 | 131.60 | 128.00 | 130.00 | 130.00 | 188,320 |
| 2026-06-17 | 128.00 | 131.00 | 127.60 | 130.40 | 130.40 | 242,032 |
| 2026-06-16 | 131.00 | 134.40 | 128.40 | 129.60 | 129.60 | 249,364 |
| 2026-06-15 | 134.00 | 134.00 | 130.60 | 131.20 | 131.20 | 304,662 |
| 2026-06-12 | 130.00 | 135.00 | 128.07 | 131.20 | 131.20 | 776,148 |
| 2026-06-11 | 124.00 | 129.80 | 124.00 | 127.60 | 127.60 | 431,779 |
| 2026-06-10 | 126.80 | 127.00 | 121.60 | 125.00 | 125.00 | 446,721 |
| 2026-06-09 | 125.00 | 126.00 | 123.20 | 123.80 | 123.80 | 301,902 |
| 2026-06-08 | 122.60 | 128.20 | 122.60 | 124.40 | 124.40 | 262,162 |
| 2026-06-05 | 130.00 | 130.00 | 125.20 | 126.20 | 126.20 | 360,565 |
| 2026-06-04 | 125.00 | 126.60 | 122.40 | 126.60 | 126.60 | 431,175 |
| 2026-06-03 | 130.00 | 131.20 | 124.20 | 124.20 | 124.20 | 725,363 |
| 2026-06-02 | 137.00 | 137.00 | 128.40 | 130.00 | 130.00 | 420,709 |
| 2026-06-01 | 135.60 | 137.40 | 131.80 | 133.20 | 133.20 | 365,629 |
| 2026-05-29 | 139.00 | 140.60 | 138.60 | 138.80 | 138.80 | 293,004 |
| 2026-05-28 | 135.20 | 139.80 | 134.00 | 138.40 | 138.40 | 330,522 |
| 2026-05-27 | 139.00 | 143.60 | 136.40 | 138.00 | 138.00 | 635,739 |
| 2026-05-26 | 139.00 | 140.20 | 135.46 | 140.20 | 140.20 | 417,602 |
| 2026-05-22 | 132.00 | 139.00 | 132.00 | 137.60 | 137.60 | 1,459,334 |
| 2026-05-21 | 132.00 | 132.00 | 128.20 | 131.00 | 131.00 | 147,115 |
| 2026-05-20 | 128.00 | 131.40 | 126.21 | 130.20 | 130.20 | 477,603 |
| 2026-05-19 | 131.00 | 133.40 | 128.20 | 129.80 | 129.80 | 381,238 |
| 2026-05-18 | 127.00 | 133.40 | 127.00 | 132.20 | 132.20 | 316,565 |
| 2026-05-15 | 132.60 | 135.60 | 131.00 | 131.80 | 131.80 | 666,374 |
| 2026-05-14 | 127.00 | 136.25 | 127.00 | 134.80 | 134.80 | 645,617 |
| 2026-05-13 | 132.00 | 132.00 | 128.00 | 131.40 | 131.40 | 275,555 |
| 2026-05-12 | 132.00 | 132.00 | 128.20 | 129.20 | 129.20 | 282,947 |
| 2026-05-11 | 126.80 | 131.60 | 125.20 | 131.60 | 131.60 | 813,151 |
| 2026-05-08 | 129.80 | 129.80 | 125.00 | 127.20 | 127.20 | 821,536 |
| 2026-05-07 | 126.20 | 130.00 | 126.20 | 128.00 | 128.00 | 400,173 |
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.