PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 195.00 | 195.00 | 185.20 | 194.40 | 194.40 | 151,951 |
| 2022-04-14 | 188.00 | 198.80 | 187.20 | 191.80 | 191.80 | 163,792 |
| 2022-04-13 | 186.20 | 198.60 | 183.60 | 195.40 | 195.40 | 166,051 |
| 2022-04-12 | 201.50 | 201.50 | 188.80 | 194.40 | 194.40 | 287,083 |
| 2022-04-11 | 216.00 | 216.00 | 196.00 | 200.00 | 200.00 | 105,572 |
| 2022-04-08 | 204.00 | 207.50 | 196.60 | 205.00 | 205.00 | 377,715 |
| 2022-04-07 | 201.50 | 209.50 | 201.50 | 202.50 | 202.50 | 314,518 |
| 2022-04-06 | 220.00 | 220.00 | 205.95 | 208.00 | 208.00 | 126,835 |
| 2022-04-05 | 204.50 | 219.50 | 204.50 | 214.00 | 214.00 | 213,151 |
| 2022-04-04 | 195.40 | 218.31 | 195.40 | 214.00 | 214.00 | 265,662 |
| 2022-04-01 | 194.20 | 207.00 | 193.70 | 205.50 | 205.50 | 726,770 |
| 2022-03-31 | 210.00 | 211.50 | 200.00 | 200.00 | 200.00 | 216,717 |
| 2022-03-30 | 206.00 | 207.50 | 198.90 | 205.50 | 205.50 | 106,621 |
| 2022-03-29 | 199.00 | 209.50 | 192.17 | 206.00 | 206.00 | 309,822 |
| 2022-03-28 | 209.00 | 223.50 | 200.00 | 200.00 | 200.00 | 453,411 |
| 2022-03-25 | 215.00 | 224.50 | 210.24 | 211.50 | 211.50 | 61,984 |
| 2022-03-24 | 204.00 | 219.37 | 204.00 | 215.00 | 215.00 | 98,886 |
| 2022-03-23 | 203.50 | 215.50 | 202.00 | 215.00 | 215.00 | 113,444 |
| 2022-03-22 | 195.00 | 204.50 | 195.00 | 204.50 | 204.50 | 319,955 |
| 2022-03-21 | 203.00 | 204.00 | 199.80 | 201.00 | 201.00 | 311,418 |
| 2022-03-18 | 203.50 | 213.00 | 202.20 | 206.50 | 206.50 | 561,330 |
| 2022-03-17 | 213.50 | 213.50 | 202.29 | 205.00 | 205.00 | 462,055 |
| 2022-03-16 | 209.50 | 209.50 | 193.47 | 204.50 | 204.50 | 395,860 |
| 2022-03-15 | 204.00 | 206.79 | 194.80 | 197.80 | 197.80 | 116,726 |
| 2022-03-14 | 202.50 | 210.99 | 196.00 | 208.50 | 208.50 | 160,571 |
| 2022-03-11 | 187.00 | 217.50 | 187.00 | 202.50 | 202.50 | 201,413 |
| 2022-03-10 | 179.40 | 194.00 | 177.07 | 188.00 | 188.00 | 265,052 |
| 2022-03-09 | 190.00 | 190.00 | 177.40 | 180.00 | 180.00 | 351,305 |
| 2022-03-08 | 195.00 | 201.49 | 181.00 | 183.00 | 183.00 | 244,841 |
| 2022-03-07 | 191.80 | 195.60 | 183.60 | 184.60 | 184.60 | 206,326 |
| 2022-03-04 | 208.50 | 208.77 | 195.60 | 198.80 | 198.80 | 185,266 |
| 2022-03-03 | 217.00 | 217.17 | 198.92 | 202.50 | 202.50 | 186,243 |
| 2022-03-02 | 220.00 | 220.00 | 205.89 | 213.50 | 213.50 | 161,813 |
| 2022-03-01 | 223.00 | 225.00 | 219.00 | 219.00 | 219.00 | 86,565 |
| 2022-02-28 | 224.00 | 225.00 | 220.42 | 223.00 | 223.00 | 116,087 |
| 2022-02-25 | 219.50 | 225.00 | 217.00 | 225.00 | 225.00 | 115,480 |
| 2022-02-24 | 212.50 | 217.00 | 206.75 | 214.00 | 214.00 | 155,027 |
| 2022-02-23 | 230.50 | 234.50 | 222.00 | 224.00 | 224.00 | 185,012 |
| 2022-02-22 | 232.50 | 235.00 | 228.00 | 230.00 | 230.00 | 94,976 |
| 2022-02-21 | 238.50 | 239.10 | 224.27 | 235.00 | 235.00 | 149,249 |
| 2022-02-18 | 243.00 | 246.51 | 227.00 | 232.50 | 232.50 | 282,521 |
| 2022-02-17 | 258.00 | 268.65 | 243.10 | 244.50 | 244.50 | 184,985 |
| 2022-02-16 | 273.00 | 275.00 | 261.50 | 261.50 | 261.50 | 115,522 |
| 2022-02-15 | 272.50 | 275.00 | 271.00 | 275.00 | 275.00 | 195,909 |
| 2022-02-14 | 275.00 | 277.10 | 267.00 | 275.00 | 275.00 | 252,932 |
| 2022-02-11 | 272.50 | 285.00 | 270.72 | 280.50 | 280.50 | 320,575 |
| 2022-02-10 | 278.00 | 278.65 | 271.00 | 274.50 | 274.50 | 81,763 |
| 2022-02-09 | 274.50 | 288.50 | 273.00 | 276.00 | 276.00 | 305,332 |
| 2022-02-08 | 270.50 | 284.00 | 270.50 | 274.00 | 274.00 | 216,974 |
| 2022-02-07 | 249.00 | 275.00 | 249.00 | 275.00 | 275.00 | 143,346 |
| 2022-02-04 | 254.50 | 265.98 | 252.00 | 260.50 | 260.50 | 156,847 |
| 2022-02-03 | 258.00 | 263.00 | 253.50 | 255.00 | 255.00 | 168,892 |
| 2022-02-02 | 264.00 | 268.50 | 260.00 | 261.00 | 261.00 | 120,043 |
| 2022-02-01 | 275.00 | 276.00 | 260.00 | 262.00 | 262.00 | 167,452 |
| 2022-01-31 | 269.00 | 272.50 | 257.50 | 272.50 | 272.50 | 236,398 |
| 2022-01-28 | 260.50 | 275.00 | 260.50 | 269.00 | 269.00 | 404,161 |
| 2022-01-27 | 263.00 | 280.50 | 261.50 | 272.00 | 272.00 | 225,920 |
| 2022-01-26 | 273.00 | 277.50 | 265.00 | 266.00 | 266.00 | 108,836 |
| 2022-01-25 | 265.00 | 274.50 | 260.00 | 264.00 | 264.00 | 125,060 |
| 2022-01-24 | 285.50 | 285.50 | 244.50 | 257.50 | 257.50 | 326,673 |
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.