PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 133.20 | 135.00 | 130.00 | 135.00 | 135.00 | 113,635 |
| 2025-08-15 | 132.00 | 133.80 | 129.62 | 133.80 | 133.80 | 170,051 |
| 2025-08-14 | 131.80 | 133.80 | 126.60 | 131.00 | 131.00 | 821,159 |
| 2025-08-13 | 128.00 | 133.80 | 127.95 | 133.80 | 133.80 | 404,705 |
| 2025-08-12 | 128.80 | 131.19 | 126.78 | 127.20 | 127.20 | 2,565,057 |
| 2025-08-11 | 131.00 | 135.60 | 127.40 | 129.60 | 129.60 | 344,767 |
| 2025-08-08 | 134.00 | 134.00 | 130.00 | 133.20 | 133.20 | 707,662 |
| 2025-08-07 | 133.80 | 133.80 | 132.00 | 133.40 | 133.40 | 218,173 |
| 2025-08-06 | 135.00 | 137.00 | 132.80 | 133.60 | 133.60 | 328,823 |
| 2025-08-05 | 137.60 | 138.80 | 135.00 | 135.00 | 135.00 | 102,944 |
| 2025-08-04 | 142.00 | 142.00 | 135.20 | 137.00 | 137.00 | 183,693 |
| 2025-08-01 | 141.00 | 146.40 | 136.80 | 138.00 | 138.00 | 233,645 |
| 2025-07-31 | 142.00 | 145.80 | 142.00 | 143.00 | 143.00 | 486,744 |
| 2025-07-30 | 144.00 | 145.00 | 140.00 | 144.80 | 144.80 | 300,197 |
| 2025-07-29 | 147.60 | 148.00 | 144.00 | 144.20 | 144.20 | 1,534,212 |
| 2025-07-28 | 144.80 | 147.80 | 143.00 | 146.60 | 146.60 | 647,358 |
| 2025-07-25 | 143.20 | 144.40 | 140.40 | 142.60 | 142.60 | 320,563 |
| 2025-07-24 | 138.20 | 144.00 | 138.00 | 142.80 | 142.80 | 593,258 |
| 2025-07-23 | 136.80 | 139.40 | 135.20 | 139.00 | 139.00 | 155,248 |
| 2025-07-22 | 137.80 | 139.80 | 134.60 | 136.00 | 136.00 | 238,895 |
| 2025-07-21 | 140.00 | 140.00 | 136.40 | 138.20 | 138.20 | 250,495 |
| 2025-07-18 | 139.60 | 140.00 | 136.40 | 137.20 | 137.20 | 121,792 |
| 2025-07-17 | 137.00 | 138.80 | 135.80 | 138.80 | 138.80 | 83,989 |
| 2025-07-16 | 133.00 | 141.20 | 131.62 | 137.00 | 137.00 | 1,066,803 |
| 2025-07-15 | 133.00 | 136.20 | 132.20 | 133.40 | 133.40 | 206,827 |
| 2025-07-14 | 130.20 | 133.00 | 128.60 | 133.00 | 133.00 | 159,879 |
| 2025-07-11 | 131.00 | 133.31 | 129.20 | 130.20 | 130.20 | 187,796 |
| 2025-07-10 | 128.00 | 133.40 | 128.00 | 132.20 | 132.20 | 335,565 |
| 2025-07-09 | 128.00 | 132.00 | 127.80 | 129.80 | 129.80 | 353,783 |
| 2025-07-08 | 127.00 | 128.60 | 126.20 | 127.80 | 127.80 | 332,296 |
| 2025-07-07 | 129.40 | 130.60 | 127.40 | 127.40 | 127.40 | 48,711 |
| 2025-07-04 | 129.00 | 130.00 | 126.60 | 128.60 | 128.60 | 59,868 |
| 2025-07-03 | 127.60 | 131.80 | 126.00 | 129.40 | 129.40 | 162,807 |
| 2025-07-02 | 126.40 | 127.00 | 125.00 | 126.80 | 126.80 | 178,957 |
| 2025-07-01 | 126.00 | 126.40 | 124.00 | 126.00 | 126.00 | 187,630 |
| 2025-06-30 | 132.00 | 132.00 | 124.20 | 124.60 | 124.60 | 450,159 |
| 2025-06-27 | 131.00 | 131.00 | 125.00 | 126.40 | 126.40 | 183,240 |
| 2025-06-26 | 126.00 | 130.80 | 124.40 | 128.40 | 128.40 | 379,029 |
| 2025-06-25 | 127.00 | 127.60 | 124.20 | 124.40 | 124.40 | 207,368 |
| 2025-06-24 | 128.40 | 129.80 | 126.00 | 126.80 | 126.80 | 240,660 |
| 2025-06-23 | 127.80 | 130.40 | 126.40 | 128.20 | 128.20 | 99,991 |
| 2025-06-20 | 126.00 | 130.80 | 126.00 | 129.20 | 129.20 | 421,661 |
| 2025-06-19 | 130.00 | 130.20 | 125.20 | 127.20 | 127.20 | 371,609 |
| 2025-06-18 | 132.00 | 134.00 | 128.00 | 129.80 | 129.80 | 187,164 |
| 2025-06-17 | 140.00 | 140.00 | 132.40 | 132.40 | 132.40 | 206,501 |
| 2025-06-16 | 140.80 | 141.80 | 137.60 | 140.60 | 140.60 | 138,630 |
| 2025-06-13 | 144.00 | 144.00 | 138.20 | 141.00 | 141.00 | 424,453 |
| 2025-06-12 | 145.80 | 146.00 | 142.00 | 143.00 | 143.00 | 219,279 |
| 2025-06-11 | 139.60 | 145.60 | 138.95 | 144.40 | 144.40 | 220,662 |
| 2025-06-10 | 138.80 | 142.00 | 138.80 | 139.00 | 139.00 | 370,040 |
| 2025-06-09 | 138.00 | 141.00 | 138.00 | 139.80 | 139.80 | 153,117 |
| 2025-06-06 | 139.60 | 142.60 | 138.00 | 139.00 | 139.00 | 244,946 |
| 2025-06-05 | 140.60 | 142.00 | 138.40 | 139.80 | 139.80 | 284,137 |
| 2025-06-04 | 142.00 | 142.00 | 139.00 | 140.40 | 140.40 | 348,553 |
| 2025-06-03 | 139.00 | 140.80 | 136.40 | 140.80 | 140.80 | 208,418 |
| 2025-06-02 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 209,011 |
| 2025-05-30 | 137.40 | 140.00 | 134.60 | 136.20 | 136.20 | 430,681 |
| 2025-05-29 | 138.00 | 138.00 | 134.80 | 136.60 | 136.60 | 216,037 |
| 2025-05-28 | 137.60 | 137.60 | 133.60 | 135.40 | 135.40 | 167,587 |
| 2025-05-27 | 135.40 | 139.16 | 134.80 | 136.00 | 136.00 | 252,518 |
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.