PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 278.00 | 281.50 | 277.00 | 280.00 | 280.00 | 194,425 |
| 2022-01-20 | 283.00 | 284.00 | 279.00 | 280.00 | 280.00 | 161,943 |
| 2022-01-19 | 280.00 | 287.50 | 279.50 | 280.00 | 280.00 | 69,615 |
| 2022-01-18 | 285.00 | 289.00 | 279.00 | 289.00 | 289.00 | 96,166 |
| 2022-01-17 | 288.00 | 288.50 | 280.87 | 285.00 | 285.00 | 97,232 |
| 2022-01-14 | 286.00 | 289.00 | 279.50 | 284.00 | 284.00 | 60,170 |
| 2022-01-13 | 289.00 | 289.50 | 279.50 | 283.50 | 283.50 | 96,515 |
| 2022-01-12 | 288.50 | 290.00 | 279.00 | 283.00 | 283.00 | 73,050 |
| 2022-01-11 | 289.50 | 292.50 | 281.00 | 287.00 | 287.00 | 120,730 |
| 2022-01-10 | 291.00 | 294.00 | 285.70 | 290.50 | 290.50 | 100,351 |
| 2022-01-07 | 292.00 | 294.50 | 286.50 | 290.00 | 290.00 | 84,048 |
| 2022-01-06 | 281.00 | 291.50 | 281.00 | 287.00 | 287.00 | 157,421 |
| 2022-01-05 | 280.00 | 294.50 | 280.00 | 292.00 | 292.00 | 80,300 |
| 2022-01-04 | 300.00 | 300.00 | 282.50 | 288.00 | 288.00 | 270,933 |
| 2021-12-31 | 290.00 | 294.55 | 285.20 | 292.00 | 292.00 | 143,442 |
| 2021-12-30 | 284.50 | 300.00 | 278.32 | 298.50 | 298.50 | 212,392 |
| 2021-12-29 | 305.00 | 305.00 | 267.50 | 280.00 | 280.00 | 436,401 |
| 2021-12-24 | 287.50 | 291.50 | 287.00 | 289.50 | 289.50 | 14,305 |
| 2021-12-23 | 282.50 | 291.00 | 281.50 | 285.00 | 285.00 | 126,020 |
| 2021-12-22 | 267.00 | 286.00 | 267.00 | 282.50 | 282.50 | 171,294 |
| 2021-12-21 | 296.50 | 296.50 | 279.50 | 279.50 | 279.50 | 111,195 |
| 2021-12-20 | 284.00 | 293.50 | 283.00 | 293.00 | 293.00 | 205,709 |
| 2021-12-17 | 274.00 | 295.00 | 274.00 | 287.00 | 287.00 | 364,139 |
| 2021-12-16 | 288.50 | 290.99 | 284.00 | 285.00 | 285.00 | 36,147 |
| 2021-12-15 | 278.50 | 280.86 | 274.00 | 279.50 | 279.50 | 204,575 |
| 2021-12-14 | 282.50 | 284.50 | 274.50 | 282.00 | 282.00 | 203,748 |
| 2021-12-13 | 279.00 | 281.29 | 276.21 | 279.00 | 279.00 | 159,648 |
| 2021-12-10 | 280.00 | 285.50 | 270.00 | 282.50 | 282.50 | 176,357 |
| 2021-12-09 | 280.00 | 288.50 | 278.71 | 284.50 | 284.50 | 244,096 |
| 2021-12-08 | 283.50 | 290.50 | 273.00 | 281.00 | 281.00 | 245,484 |
| 2021-12-07 | 294.50 | 296.50 | 278.00 | 287.50 | 287.50 | 170,484 |
| 2021-12-06 | 280.50 | 281.79 | 266.50 | 281.50 | 281.50 | 201,081 |
| 2021-12-03 | 284.00 | 285.94 | 276.76 | 279.50 | 279.50 | 81,572 |
| 2021-12-02 | 294.50 | 297.94 | 280.50 | 287.00 | 287.00 | 214,956 |
| 2021-12-01 | 300.00 | 301.00 | 288.38 | 300.00 | 300.00 | 154,331 |
| 2021-11-30 | 303.00 | 303.88 | 291.50 | 292.00 | 292.00 | 242,837 |
| 2021-11-29 | 323.50 | 324.61 | 303.00 | 303.00 | 303.00 | 87,575 |
| 2021-11-26 | 302.00 | 318.00 | 302.00 | 310.00 | 310.00 | 204,943 |
| 2021-11-25 | 313.50 | 317.50 | 308.00 | 315.50 | 315.50 | 36,915 |
| 2021-11-24 | 322.50 | 322.50 | 307.99 | 315.00 | 315.00 | 57,865 |
| 2021-11-23 | 321.50 | 322.50 | 313.50 | 315.00 | 315.00 | 97,162 |
| 2021-11-22 | 335.00 | 335.00 | 317.50 | 324.00 | 324.00 | 57,151 |
| 2021-11-19 | 331.50 | 332.00 | 319.00 | 321.00 | 321.00 | 114,665 |
| 2021-11-18 | 325.00 | 343.07 | 325.00 | 331.00 | 331.00 | 82,542 |
| 2021-11-17 | 327.50 | 343.50 | 327.50 | 337.50 | 337.50 | 66,109 |
| 2021-11-16 | 325.00 | 339.64 | 325.00 | 337.00 | 337.00 | 53,476 |
| 2021-11-15 | 330.50 | 338.00 | 329.50 | 333.50 | 333.50 | 100,547 |
| 2021-11-12 | 330.00 | 346.50 | 330.00 | 333.50 | 333.50 | 105,760 |
| 2021-11-11 | 340.00 | 349.50 | 332.50 | 346.00 | 346.00 | 110,140 |
| 2021-11-10 | 353.00 | 355.00 | 342.50 | 342.50 | 342.50 | 330,537 |
| 2021-11-09 | 360.00 | 363.69 | 351.00 | 353.00 | 353.00 | 241,588 |
| 2021-11-08 | 355.00 | 360.00 | 353.50 | 355.50 | 355.50 | 67,683 |
| 2021-11-05 | 365.00 | 365.00 | 348.50 | 355.50 | 355.50 | 122,451 |
| 2021-11-04 | 353.00 | 375.50 | 353.00 | 365.00 | 365.00 | 283,037 |
| 2021-11-03 | 355.00 | 355.00 | 352.67 | 355.00 | 355.00 | 125,016 |
| 2021-11-02 | 359.50 | 359.50 | 351.50 | 354.50 | 354.50 | 121,734 |
| 2021-11-01 | 357.50 | 359.50 | 337.66 | 355.00 | 355.00 | 69,916 |
| 2021-10-29 | 335.00 | 361.50 | 335.00 | 354.00 | 354.00 | 139,390 |
| 2021-10-28 | 340.00 | 357.50 | 340.00 | 348.50 | 348.50 | 79,523 |
| 2021-10-27 | 343.50 | 358.50 | 343.50 | 356.50 | 356.50 | 89,485 |
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.