PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 128.00 | 128.33 | 124.60 | 126.60 | 126.60 | 687,285 |
| 2026-02-05 | 131.60 | 131.60 | 128.20 | 128.20 | 128.20 | 412,093 |
| 2026-02-04 | 131.20 | 134.60 | 131.20 | 131.60 | 131.60 | 430,342 |
| 2026-02-03 | 135.60 | 135.60 | 131.00 | 132.20 | 132.20 | 272,360 |
| 2026-02-02 | 135.00 | 135.60 | 130.20 | 135.60 | 135.60 | 442,641 |
| 2026-01-30 | 136.00 | 136.00 | 131.40 | 132.40 | 132.40 | 453,307 |
| 2026-01-29 | 135.80 | 136.20 | 130.80 | 132.00 | 132.00 | 895,665 |
| 2026-01-28 | 135.00 | 136.80 | 131.20 | 135.00 | 135.00 | 1,066,430 |
| 2026-01-27 | 140.00 | 140.00 | 134.60 | 136.80 | 136.80 | 586,488 |
| 2026-01-26 | 130.00 | 138.80 | 130.00 | 137.60 | 137.60 | 527,464 |
| 2026-01-23 | 133.00 | 134.80 | 132.00 | 134.60 | 134.60 | 241,731 |
| 2026-01-22 | 128.40 | 136.00 | 128.40 | 135.00 | 135.00 | 712,026 |
| 2026-01-21 | 130.40 | 133.80 | 130.00 | 133.80 | 133.80 | 328,003 |
| 2026-01-20 | 134.60 | 134.60 | 128.79 | 130.20 | 130.20 | 509,342 |
| 2026-01-19 | 137.00 | 137.00 | 132.60 | 134.20 | 134.20 | 337,079 |
| 2026-01-16 | 136.40 | 139.00 | 135.20 | 136.00 | 136.00 | 263,566 |
| 2026-01-15 | 136.40 | 138.92 | 132.20 | 135.00 | 135.00 | 551,766 |
| 2026-01-14 | 133.60 | 135.76 | 133.00 | 135.00 | 135.00 | 2,838,622 |
| 2026-01-13 | 131.60 | 133.60 | 130.60 | 133.40 | 133.40 | 215,515 |
| 2026-01-12 | 129.60 | 132.00 | 129.40 | 132.00 | 132.00 | 366,329 |
| 2026-01-09 | 128.80 | 130.60 | 128.00 | 129.20 | 129.20 | 536,831 |
| 2026-01-08 | 128.40 | 129.40 | 127.29 | 128.40 | 128.40 | 780,547 |
| 2026-01-07 | 125.00 | 129.06 | 125.00 | 128.40 | 128.40 | 158,416 |
| 2026-01-06 | 125.80 | 127.40 | 123.79 | 125.60 | 125.60 | 257,939 |
| 2026-01-05 | 123.20 | 126.80 | 122.60 | 125.40 | 125.40 | 681,323 |
| 2026-01-02 | 127.00 | 128.80 | 124.60 | 124.60 | 124.60 | 189,620 |
| 2025-12-31 | 123.20 | 126.00 | 123.20 | 125.00 | 125.00 | 194,719 |
| 2025-12-30 | 129.80 | 129.80 | 125.80 | 127.00 | 127.00 | 446,740 |
| 2025-12-29 | 126.60 | 129.20 | 125.20 | 127.80 | 127.80 | 242,683 |
| 2025-12-24 | 128.00 | 128.00 | 125.60 | 126.20 | 126.20 | 31,136 |
| 2025-12-23 | 128.00 | 128.60 | 126.40 | 127.00 | 127.00 | 109,787 |
| 2025-12-22 | 128.00 | 128.00 | 124.40 | 126.80 | 126.80 | 233,223 |
| 2025-12-19 | 125.00 | 126.80 | 124.16 | 126.00 | 126.00 | 238,482 |
| 2025-12-18 | 120.00 | 125.80 | 120.00 | 125.00 | 125.00 | 369,468 |
| 2025-12-17 | 121.20 | 123.97 | 120.00 | 120.60 | 120.60 | 130,559 |
| 2025-12-16 | 123.00 | 123.80 | 120.60 | 121.00 | 121.00 | 1,134,434 |
| 2025-12-15 | 122.00 | 123.60 | 121.80 | 122.20 | 122.20 | 217,528 |
| 2025-12-12 | 123.00 | 124.80 | 122.00 | 122.00 | 122.00 | 704,287 |
| 2025-12-11 | 120.40 | 123.58 | 119.60 | 123.00 | 123.00 | 1,042,919 |
| 2025-12-10 | 125.00 | 126.00 | 121.80 | 123.20 | 123.20 | 268,058 |
| 2025-12-09 | 125.40 | 127.60 | 123.00 | 125.60 | 125.60 | 292,908 |
| 2025-12-08 | 125.00 | 128.40 | 123.20 | 123.80 | 123.80 | 876,419 |
| 2025-12-05 | 122.40 | 123.30 | 121.20 | 122.00 | 122.00 | 144,827 |
| 2025-12-04 | 123.00 | 123.00 | 119.20 | 122.20 | 122.20 | 569,007 |
| 2025-12-03 | 120.00 | 122.93 | 119.20 | 120.20 | 120.20 | 204,862 |
| 2025-12-02 | 125.00 | 125.00 | 121.60 | 122.00 | 122.00 | 126,526 |
| 2025-12-01 | 123.40 | 128.00 | 123.00 | 124.80 | 124.80 | 142,065 |
| 2025-11-28 | 128.00 | 128.00 | 123.89 | 126.00 | 126.00 | 58,465 |
| 2025-11-27 | 125.00 | 127.00 | 124.40 | 125.60 | 125.60 | 327,113 |
| 2025-11-26 | 124.20 | 124.80 | 122.80 | 124.60 | 124.60 | 206,489 |
| 2025-11-25 | 125.80 | 126.00 | 122.00 | 123.80 | 123.80 | 173,209 |
| 2025-11-24 | 123.40 | 123.80 | 121.26 | 123.20 | 123.20 | 174,298 |
| 2025-11-21 | 128.00 | 128.00 | 119.80 | 121.00 | 121.00 | 359,925 |
| 2025-11-20 | 126.00 | 126.60 | 122.40 | 122.40 | 122.40 | 311,742 |
| 2025-11-19 | 120.00 | 124.80 | 119.20 | 124.20 | 124.20 | 818,299 |
| 2025-11-18 | 121.00 | 121.20 | 118.60 | 119.00 | 119.00 | 614,113 |
| 2025-11-17 | 123.60 | 124.00 | 121.20 | 122.00 | 122.00 | 352,114 |
| 2025-11-14 | 126.00 | 126.00 | 122.14 | 123.60 | 123.60 | 581,127 |
| 2025-11-13 | 125.40 | 126.60 | 123.40 | 125.20 | 125.20 | 227,554 |
| 2025-11-12 | 126.00 | 127.40 | 124.20 | 125.60 | 125.60 | 520,871 |
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.