PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 128.00 | 129.60 | 124.80 | 128.40 | 128.40 | 511,773 |
| 2026-05-05 | 134.00 | 135.20 | 126.00 | 126.00 | 126.00 | 1,069,016 |
| 2026-05-01 | 132.60 | 141.60 | 132.60 | 138.80 | 138.80 | 1,705,627 |
| 2026-04-30 | 125.00 | 128.00 | 122.20 | 127.60 | 127.60 | 668,930 |
| 2026-04-29 | 127.00 | 132.00 | 120.00 | 124.60 | 124.60 | 907,218 |
| 2026-04-28 | 125.40 | 132.15 | 123.40 | 130.00 | 130.00 | 842,518 |
| 2026-04-27 | 121.40 | 126.24 | 121.00 | 125.20 | 125.20 | 537,761 |
| 2026-04-24 | 125.20 | 126.20 | 121.80 | 122.60 | 122.60 | 606,364 |
| 2026-04-23 | 130.60 | 130.60 | 125.80 | 125.80 | 125.80 | 317,715 |
| 2026-04-22 | 131.00 | 136.80 | 129.00 | 129.00 | 129.00 | 860,542 |
| 2026-04-21 | 133.00 | 133.20 | 130.40 | 130.80 | 130.80 | 378,529 |
| 2026-04-20 | 132.00 | 134.40 | 129.80 | 132.60 | 132.60 | 470,376 |
| 2026-04-17 | 132.00 | 133.00 | 130.80 | 132.40 | 132.40 | 450,147 |
| 2026-04-16 | 128.00 | 135.00 | 128.00 | 131.60 | 131.60 | 391,076 |
| 2026-04-15 | 130.00 | 134.00 | 130.00 | 133.40 | 133.40 | 459,215 |
| 2026-04-14 | 127.20 | 133.80 | 127.00 | 131.40 | 131.40 | 1,239,862 |
| 2026-04-13 | 127.00 | 132.40 | 125.91 | 130.20 | 130.20 | 1,681,277 |
| 2026-04-10 | 119.80 | 122.35 | 119.20 | 121.40 | 121.40 | 697,937 |
| 2026-04-09 | 122.00 | 122.00 | 117.00 | 118.60 | 118.60 | 239,032 |
| 2026-04-08 | 116.80 | 119.60 | 115.80 | 119.60 | 119.60 | 2,715,078 |
| 2026-04-07 | 115.00 | 115.40 | 112.40 | 113.60 | 113.60 | 1,180,418 |
| 2026-04-02 | 108.00 | 114.30 | 107.60 | 113.00 | 113.00 | 2,435,383 |
| 2026-04-01 | 113.00 | 113.00 | 109.40 | 110.00 | 110.00 | 1,277,091 |
| 2026-03-31 | 107.80 | 109.40 | 107.40 | 108.00 | 108.00 | 940,753 |
| 2026-03-30 | 116.20 | 116.20 | 108.00 | 108.00 | 108.00 | 799,693 |
| 2026-03-27 | 118.20 | 118.20 | 110.00 | 110.00 | 110.00 | 686,179 |
| 2026-03-26 | 115.00 | 115.80 | 113.40 | 114.60 | 114.60 | 293,264 |
| 2026-03-25 | 120.00 | 120.00 | 113.87 | 115.00 | 115.00 | 299,042 |
| 2026-03-24 | 114.00 | 115.80 | 112.40 | 114.20 | 114.20 | 235,285 |
| 2026-03-23 | 116.00 | 117.40 | 110.80 | 114.00 | 114.00 | 440,274 |
| 2026-03-20 | 119.00 | 119.87 | 115.60 | 115.60 | 115.60 | 423,660 |
| 2026-03-19 | 118.00 | 118.40 | 115.00 | 117.20 | 117.20 | 357,055 |
| 2026-03-18 | 120.20 | 124.00 | 118.38 | 118.40 | 118.40 | 366,394 |
| 2026-03-17 | 120.60 | 121.80 | 119.20 | 120.80 | 120.80 | 454,821 |
| 2026-03-16 | 120.40 | 126.00 | 118.20 | 120.00 | 120.00 | 331,706 |
| 2026-03-13 | 123.00 | 123.51 | 121.00 | 121.20 | 121.20 | 159,896 |
| 2026-03-12 | 124.80 | 125.80 | 122.60 | 123.20 | 123.20 | 190,512 |
| 2026-03-11 | 125.00 | 125.60 | 123.40 | 125.20 | 125.20 | 176,774 |
| 2026-03-10 | 123.40 | 125.60 | 123.03 | 125.20 | 125.20 | 198,064 |
| 2026-03-09 | 123.20 | 123.20 | 119.20 | 122.20 | 122.20 | 262,654 |
| 2026-03-06 | 125.20 | 125.20 | 122.00 | 123.60 | 123.60 | 211,858 |
| 2026-03-05 | 125.00 | 128.25 | 123.60 | 124.60 | 124.60 | 290,180 |
| 2026-03-04 | 125.00 | 126.20 | 121.49 | 125.60 | 125.60 | 347,631 |
| 2026-03-03 | 124.80 | 124.80 | 120.60 | 123.60 | 123.60 | 459,145 |
| 2026-03-02 | 125.80 | 125.80 | 118.60 | 124.40 | 124.40 | 463,098 |
| 2026-02-27 | 122.00 | 124.40 | 122.00 | 122.80 | 122.80 | 189,684 |
| 2026-02-26 | 123.80 | 124.80 | 122.00 | 122.80 | 122.80 | 346,020 |
| 2026-02-25 | 124.80 | 125.60 | 123.20 | 124.40 | 124.40 | 207,750 |
| 2026-02-24 | 124.40 | 125.80 | 123.40 | 124.40 | 124.40 | 312,089 |
| 2026-02-23 | 126.60 | 127.00 | 124.00 | 125.00 | 125.00 | 389,094 |
| 2026-02-20 | 128.00 | 128.40 | 124.20 | 127.00 | 127.00 | 419,173 |
| 2026-02-19 | 125.00 | 125.60 | 124.20 | 124.20 | 124.20 | 248,279 |
| 2026-02-18 | 125.40 | 129.80 | 125.20 | 125.20 | 125.20 | 214,400 |
| 2026-02-17 | 125.40 | 129.60 | 125.40 | 129.00 | 129.00 | 346,154 |
| 2026-02-16 | 130.00 | 130.00 | 126.25 | 126.80 | 126.80 | 353,953 |
| 2026-02-13 | 127.80 | 129.60 | 125.60 | 128.80 | 128.80 | 431,421 |
| 2026-02-12 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | 324,523 |
| 2026-02-11 | 130.00 | 130.00 | 127.40 | 129.00 | 129.00 | 120,368 |
| 2026-02-10 | 125.00 | 129.60 | 125.00 | 129.40 | 129.40 | 237,607 |
| 2026-02-09 | 127.00 | 129.80 | 126.00 | 126.20 | 126.20 | 423,618 |
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.