PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 135.20 | 139.20 | 133.80 | 135.00 | 135.00 | 546,954 |
| 2025-05-22 | 135.20 | 135.20 | 131.00 | 134.40 | 134.40 | 374,121 |
| 2025-05-21 | 131.00 | 136.20 | 130.44 | 135.00 | 135.00 | 610,724 |
| 2025-05-20 | 130.00 | 132.00 | 128.13 | 129.40 | 129.40 | 240,460 |
| 2025-05-19 | 131.00 | 131.00 | 126.80 | 128.00 | 128.00 | 1,802,788 |
| 2025-05-16 | 128.20 | 134.40 | 128.20 | 130.80 | 130.80 | 494,948 |
| 2025-05-15 | 128.00 | 129.20 | 125.60 | 128.00 | 128.00 | 134,851 |
| 2025-05-14 | 124.00 | 130.45 | 122.52 | 128.00 | 128.00 | 588,242 |
| 2025-05-13 | 122.40 | 125.40 | 120.20 | 121.60 | 121.60 | 313,699 |
| 2025-05-12 | 125.00 | 128.40 | 121.00 | 123.20 | 123.20 | 326,570 |
| 2025-05-09 | 124.20 | 128.80 | 122.60 | 125.20 | 125.20 | 111,613 |
| 2025-05-08 | 126.40 | 129.80 | 122.20 | 123.80 | 123.80 | 310,396 |
| 2025-05-07 | 126.00 | 133.60 | 124.00 | 126.00 | 126.00 | 310,910 |
| 2025-05-06 | 131.00 | 131.60 | 127.00 | 129.80 | 129.80 | 304,084 |
| 2025-05-02 | 128.00 | 130.80 | 127.20 | 130.20 | 130.20 | 196,388 |
| 2025-05-01 | 124.00 | 129.80 | 123.00 | 129.60 | 129.60 | 306,236 |
| 2025-04-30 | 123.00 | 130.60 | 122.60 | 123.00 | 123.00 | 1,071,895 |
| 2025-04-29 | 122.00 | 127.20 | 122.00 | 125.80 | 125.80 | 225,674 |
| 2025-04-28 | 125.60 | 127.80 | 124.80 | 124.80 | 124.80 | 280,405 |
| 2025-04-25 | 132.00 | 132.00 | 124.40 | 125.60 | 125.60 | 171,865 |
| 2025-04-24 | 128.40 | 128.40 | 122.09 | 127.80 | 127.80 | 359,900 |
| 2025-04-23 | 132.00 | 134.00 | 124.00 | 124.00 | 124.00 | 685,396 |
| 2025-04-22 | 121.80 | 133.44 | 121.80 | 132.60 | 132.60 | 917,193 |
| 2025-04-17 | 123.80 | 125.60 | 121.20 | 123.40 | 123.40 | 301,066 |
| 2025-04-16 | 125.00 | 125.00 | 120.00 | 122.40 | 122.40 | 380,388 |
| 2025-04-15 | 120.40 | 128.00 | 120.40 | 124.40 | 124.40 | 276,237 |
| 2025-04-14 | 118.00 | 128.00 | 118.00 | 125.40 | 125.40 | 1,234,319 |
| 2025-04-11 | 105.00 | 118.00 | 104.23 | 118.00 | 118.00 | 1,662,473 |
| 2025-04-10 | 113.20 | 115.80 | 101.40 | 103.00 | 103.00 | 2,028,302 |
| 2025-04-09 | 115.00 | 116.00 | 100.40 | 103.00 | 103.00 | 3,022,998 |
| 2025-04-08 | 130.00 | 130.00 | 117.20 | 117.60 | 117.60 | 4,763,474 |
| 2025-04-07 | 125.00 | 138.27 | 118.40 | 138.20 | 138.20 | 1,745,377 |
| 2025-04-04 | 138.80 | 142.80 | 126.00 | 129.20 | 129.20 | 915,121 |
| 2025-04-03 | 138.60 | 142.20 | 135.60 | 138.80 | 138.80 | 544,139 |
| 2025-04-02 | 145.00 | 147.00 | 139.40 | 142.00 | 142.00 | 1,139,973 |
| 2025-04-01 | 142.60 | 147.80 | 140.60 | 147.00 | 147.00 | 636,773 |
| 2025-03-31 | 144.60 | 146.20 | 138.40 | 143.60 | 143.60 | 800,908 |
| 2025-03-28 | 130.80 | 147.60 | 130.80 | 146.40 | 146.40 | 1,435,151 |
| 2025-03-27 | 126.00 | 136.20 | 123.20 | 134.40 | 134.40 | 1,281,934 |
| 2025-03-26 | 128.00 | 128.50 | 126.60 | 127.20 | 127.20 | 277,296 |
| 2025-03-25 | 129.80 | 131.00 | 127.60 | 127.60 | 127.60 | 283,483 |
| 2025-03-24 | 129.00 | 131.40 | 128.20 | 131.00 | 131.00 | 186,060 |
| 2025-03-21 | 131.00 | 131.76 | 128.80 | 129.20 | 129.20 | 623,759 |
| 2025-03-20 | 134.00 | 134.80 | 129.00 | 131.40 | 131.40 | 678,320 |
| 2025-03-19 | 134.00 | 134.60 | 131.40 | 132.00 | 132.00 | 106,125 |
| 2025-03-18 | 135.00 | 135.00 | 129.80 | 134.00 | 134.00 | 292,803 |
| 2025-03-17 | 133.80 | 133.80 | 127.80 | 130.00 | 130.00 | 395,184 |
| 2025-03-14 | 129.00 | 131.20 | 126.60 | 130.00 | 130.00 | 170,576 |
| 2025-03-13 | 130.00 | 130.00 | 125.80 | 127.20 | 127.20 | 253,941 |
| 2025-03-12 | 131.20 | 131.20 | 124.60 | 127.00 | 127.00 | 248,293 |
| 2025-03-11 | 129.20 | 130.40 | 124.60 | 125.80 | 125.80 | 716,639 |
| 2025-03-10 | 137.00 | 137.00 | 129.34 | 131.00 | 131.00 | 345,080 |
| 2025-03-07 | 140.00 | 140.00 | 131.80 | 136.20 | 136.20 | 361,676 |
| 2025-03-06 | 140.40 | 141.50 | 133.60 | 134.80 | 134.80 | 648,429 |
| 2025-03-05 | 141.00 | 141.80 | 137.40 | 140.00 | 140.00 | 423,636 |
| 2025-03-04 | 141.00 | 141.00 | 137.00 | 139.00 | 139.00 | 574,275 |
| 2025-03-03 | 145.80 | 146.00 | 142.00 | 142.00 | 142.00 | 141,860 |
| 2025-02-28 | 146.00 | 146.00 | 143.20 | 144.20 | 144.20 | 517,118 |
| 2025-02-27 | 143.20 | 146.20 | 142.00 | 144.80 | 144.80 | 426,452 |
| 2025-02-26 | 140.40 | 143.60 | 140.40 | 143.00 | 143.00 | 205,632 |
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.