PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 124.00 | 126.00 | 123.40 | 124.80 | 124.80 | 461,814 |
| 2025-11-10 | 125.00 | 125.80 | 123.20 | 123.80 | 123.80 | 282,562 |
| 2025-11-07 | 124.20 | 126.40 | 123.00 | 124.00 | 124.00 | 615,413 |
| 2025-11-06 | 126.00 | 127.80 | 124.40 | 125.60 | 125.60 | 306,764 |
| 2025-11-05 | 129.00 | 129.00 | 126.00 | 127.00 | 127.00 | 1,275,733 |
| 2025-11-04 | 128.00 | 129.28 | 126.00 | 128.40 | 128.40 | 927,607 |
| 2025-11-03 | 131.80 | 133.40 | 129.00 | 129.80 | 129.80 | 380,049 |
| 2025-10-31 | 135.00 | 135.00 | 131.80 | 132.00 | 132.00 | 1,036,278 |
| 2025-10-30 | 136.00 | 136.00 | 130.80 | 134.00 | 134.00 | 1,636,094 |
| 2025-10-29 | 133.00 | 135.20 | 133.00 | 134.00 | 134.00 | 296,592 |
| 2025-10-28 | 133.00 | 135.72 | 133.00 | 134.40 | 134.40 | 252,943 |
| 2025-10-27 | 132.00 | 134.60 | 132.00 | 134.60 | 134.60 | 409,526 |
| 2025-10-24 | 132.00 | 135.00 | 132.00 | 133.60 | 133.60 | 726,661 |
| 2025-10-23 | 133.00 | 133.90 | 130.80 | 133.80 | 133.80 | 830,348 |
| 2025-10-22 | 135.40 | 135.40 | 131.60 | 133.60 | 133.60 | 514,498 |
| 2025-10-21 | 134.80 | 136.00 | 132.20 | 133.40 | 133.40 | 211,213 |
| 2025-10-20 | 133.00 | 134.80 | 130.80 | 134.80 | 134.80 | 451,893 |
| 2025-10-17 | 131.20 | 132.40 | 128.00 | 132.40 | 132.40 | 681,072 |
| 2025-10-16 | 128.60 | 133.40 | 128.60 | 133.40 | 133.40 | 453,831 |
| 2025-10-15 | 133.40 | 133.40 | 130.60 | 130.80 | 130.80 | 572,410 |
| 2025-10-14 | 132.00 | 132.30 | 129.80 | 131.20 | 131.20 | 575,024 |
| 2025-10-13 | 130.00 | 134.60 | 130.00 | 133.00 | 133.00 | 1,142,230 |
| 2025-10-10 | 135.00 | 136.00 | 130.60 | 130.60 | 130.60 | 466,746 |
| 2025-10-09 | 133.00 | 135.60 | 132.20 | 134.00 | 134.00 | 396,549 |
| 2025-10-08 | 135.00 | 137.00 | 133.20 | 134.80 | 134.80 | 259,058 |
| 2025-10-07 | 137.60 | 139.00 | 135.20 | 137.00 | 137.00 | 224,752 |
| 2025-10-06 | 140.20 | 142.45 | 138.40 | 138.60 | 138.60 | 383,832 |
| 2025-10-03 | 142.00 | 142.80 | 139.60 | 141.20 | 141.20 | 529,525 |
| 2025-10-02 | 139.00 | 141.60 | 137.00 | 140.80 | 140.80 | 564,410 |
| 2025-10-01 | 135.00 | 140.20 | 132.62 | 139.00 | 139.00 | 1,133,557 |
| 2025-09-30 | 129.20 | 134.40 | 128.40 | 133.00 | 133.00 | 1,002,026 |
| 2025-09-29 | 126.20 | 130.80 | 125.00 | 129.60 | 129.60 | 564,388 |
| 2025-09-26 | 120.40 | 126.60 | 120.40 | 125.00 | 125.00 | 589,082 |
| 2025-09-25 | 127.00 | 128.00 | 124.80 | 125.40 | 125.40 | 481,010 |
| 2025-09-24 | 120.40 | 129.00 | 120.40 | 126.80 | 126.80 | 711,187 |
| 2025-09-23 | 126.20 | 126.80 | 123.20 | 125.40 | 125.40 | 444,599 |
| 2025-09-22 | 118.40 | 126.00 | 118.40 | 125.40 | 125.40 | 879,583 |
| 2025-09-19 | 109.00 | 123.80 | 107.60 | 120.20 | 120.20 | 9,463,568 |
| 2025-09-18 | 105.20 | 107.20 | 104.71 | 106.40 | 106.40 | 3,343,612 |
| 2025-09-17 | 108.40 | 108.60 | 106.00 | 107.00 | 107.00 | 1,100,802 |
| 2025-09-16 | 110.20 | 112.40 | 108.00 | 108.40 | 108.40 | 1,805,386 |
| 2025-09-15 | 113.80 | 115.00 | 111.00 | 112.40 | 112.40 | 872,769 |
| 2025-09-12 | 114.20 | 115.00 | 112.80 | 113.80 | 113.80 | 224,073 |
| 2025-09-11 | 118.00 | 118.00 | 113.40 | 114.20 | 114.20 | 340,114 |
| 2025-09-10 | 117.20 | 119.40 | 115.40 | 115.40 | 115.40 | 522,013 |
| 2025-09-09 | 118.00 | 118.20 | 113.40 | 117.20 | 117.20 | 1,995,757 |
| 2025-09-08 | 119.00 | 119.00 | 115.60 | 118.00 | 118.00 | 591,250 |
| 2025-09-05 | 120.00 | 120.00 | 115.80 | 117.00 | 117.00 | 533,478 |
| 2025-09-04 | 115.80 | 118.20 | 115.00 | 116.40 | 116.40 | 576,457 |
| 2025-09-03 | 118.20 | 120.34 | 114.40 | 116.40 | 116.40 | 1,755,225 |
| 2025-09-02 | 121.40 | 121.40 | 114.20 | 116.00 | 116.00 | 1,389,227 |
| 2025-09-01 | 126.40 | 126.40 | 121.20 | 121.80 | 121.80 | 261,525 |
| 2025-08-29 | 128.00 | 130.00 | 122.60 | 123.60 | 123.60 | 667,284 |
| 2025-08-28 | 135.80 | 135.80 | 124.20 | 126.60 | 126.60 | 1,275,472 |
| 2025-08-27 | 132.20 | 136.80 | 132.20 | 134.00 | 134.00 | 487,131 |
| 2025-08-26 | 135.20 | 137.60 | 131.40 | 134.00 | 134.00 | 663,549 |
| 2025-08-22 | 135.00 | 140.20 | 134.00 | 138.60 | 138.60 | 380,704 |
| 2025-08-21 | 133.40 | 135.00 | 132.02 | 133.80 | 133.80 | 189,153 |
| 2025-08-20 | 132.20 | 135.60 | 131.20 | 133.40 | 133.40 | 380,590 |
| 2025-08-19 | 135.00 | 137.00 | 134.25 | 134.60 | 134.60 | 127,250 |
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.