PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 141.40 | 142.20 | 140.00 | 140.20 | 140.20 | 352,437 |
| 2025-02-24 | 142.00 | 142.40 | 140.00 | 141.40 | 141.40 | 563,872 |
| 2025-02-21 | 147.80 | 147.80 | 142.00 | 142.00 | 142.00 | 469,388 |
| 2025-02-20 | 143.80 | 146.60 | 143.12 | 146.00 | 146.00 | 228,831 |
| 2025-02-19 | 147.80 | 147.80 | 144.00 | 146.00 | 146.00 | 319,329 |
| 2025-02-18 | 149.00 | 149.00 | 145.20 | 146.40 | 146.40 | 134,624 |
| 2025-02-17 | 146.00 | 146.54 | 143.00 | 146.00 | 146.00 | 101,945 |
| 2025-02-14 | 146.60 | 148.80 | 144.20 | 146.00 | 146.00 | 204,937 |
| 2025-02-13 | 144.60 | 147.80 | 144.32 | 147.00 | 147.00 | 143,443 |
| 2025-02-12 | 144.00 | 146.69 | 143.90 | 144.60 | 144.60 | 176,790 |
| 2025-02-11 | 147.00 | 147.00 | 140.80 | 144.00 | 144.00 | 478,512 |
| 2025-02-10 | 149.80 | 149.80 | 142.80 | 145.40 | 145.40 | 256,425 |
| 2025-02-07 | 147.40 | 148.00 | 143.40 | 144.40 | 144.40 | 299,919 |
| 2025-02-06 | 145.00 | 149.80 | 145.00 | 147.20 | 147.20 | 373,492 |
| 2025-02-05 | 147.00 | 149.20 | 145.00 | 148.00 | 148.00 | 184,713 |
| 2025-02-04 | 155.00 | 155.00 | 147.20 | 147.20 | 147.20 | 153,716 |
| 2025-02-03 | 148.00 | 151.00 | 145.44 | 150.20 | 150.20 | 257,621 |
| 2025-01-31 | 141.20 | 150.00 | 141.20 | 149.80 | 149.80 | 166,887 |
| 2025-01-30 | 144.00 | 149.28 | 144.00 | 148.60 | 148.60 | 171,381 |
| 2025-01-29 | 146.60 | 149.85 | 145.40 | 145.40 | 145.40 | 252,520 |
| 2025-01-28 | 142.40 | 147.00 | 142.40 | 146.00 | 146.00 | 279,007 |
| 2025-01-27 | 141.80 | 146.60 | 139.20 | 143.60 | 143.60 | 773,843 |
| 2025-01-24 | 132.80 | 140.00 | 132.80 | 140.00 | 140.00 | 276,323 |
| 2025-01-23 | 138.00 | 142.80 | 134.80 | 136.40 | 136.40 | 325,557 |
| 2025-01-22 | 140.00 | 140.00 | 137.00 | 138.00 | 138.00 | 478,781 |
| 2025-01-21 | 137.00 | 140.00 | 137.00 | 138.40 | 138.40 | 302,955 |
| 2025-01-20 | 140.20 | 144.20 | 139.40 | 139.60 | 139.60 | 282,093 |
| 2025-01-17 | 147.00 | 147.00 | 141.40 | 142.00 | 142.00 | 324,317 |
| 2025-01-16 | 146.00 | 147.00 | 143.60 | 144.60 | 144.60 | 186,708 |
| 2025-01-15 | 143.20 | 146.00 | 141.37 | 144.60 | 144.60 | 535,672 |
| 2025-01-14 | 136.00 | 144.00 | 136.00 | 140.80 | 140.80 | 471,929 |
| 2025-01-13 | 138.60 | 144.80 | 138.40 | 139.40 | 139.40 | 589,715 |
| 2025-01-10 | 144.40 | 146.00 | 139.40 | 140.00 | 140.00 | 886,955 |
| 2025-01-09 | 140.80 | 153.00 | 138.00 | 143.00 | 143.00 | 1,221,521 |
| 2025-01-08 | 146.00 | 146.40 | 138.87 | 140.00 | 140.00 | 929,828 |
| 2025-01-07 | 153.00 | 153.60 | 146.20 | 146.40 | 146.40 | 520,595 |
| 2025-01-06 | 151.20 | 153.20 | 150.20 | 150.60 | 150.60 | 298,539 |
| 2025-01-03 | 153.80 | 153.80 | 150.60 | 151.20 | 151.20 | 133,066 |
| 2025-01-02 | 155.00 | 155.00 | 150.20 | 154.60 | 154.60 | 343,542 |
| 2024-12-31 | 148.00 | 152.40 | 148.00 | 150.20 | 150.20 | 300,534 |
| 2024-12-30 | 150.00 | 157.80 | 149.40 | 150.40 | 150.40 | 520,472 |
| 2024-12-27 | 160.00 | 160.00 | 152.40 | 153.00 | 153.00 | 389,543 |
| 2024-12-24 | 157.80 | 158.00 | 154.80 | 154.80 | 154.80 | 132,114 |
| 2024-12-23 | 153.80 | 158.00 | 153.20 | 156.40 | 156.40 | 543,757 |
| 2024-12-20 | 158.80 | 159.60 | 154.60 | 154.60 | 154.60 | 6,441,004 |
| 2024-12-19 | 165.20 | 165.20 | 158.00 | 159.80 | 159.80 | 906,609 |
| 2024-12-18 | 160.20 | 171.40 | 160.20 | 164.00 | 164.00 | 1,471,386 |
| 2024-12-17 | 169.00 | 172.80 | 160.00 | 160.00 | 160.00 | 988,079 |
| 2024-12-16 | 163.40 | 178.00 | 163.40 | 170.00 | 170.00 | 2,159,345 |
| 2024-12-13 | 166.00 | 169.00 | 159.20 | 162.80 | 162.80 | 667,525 |
| 2024-12-12 | 168.00 | 170.20 | 165.60 | 167.60 | 167.60 | 429,274 |
| 2024-12-11 | 168.60 | 168.80 | 166.20 | 168.00 | 168.00 | 2,609,197 |
| 2024-12-10 | 169.00 | 172.60 | 164.80 | 168.80 | 168.80 | 690,305 |
| 2024-12-09 | 168.40 | 173.08 | 168.40 | 172.80 | 172.80 | 1,271,525 |
| 2024-12-06 | 160.00 | 166.80 | 160.00 | 166.00 | 166.00 | 443,566 |
| 2024-12-05 | 168.20 | 168.40 | 160.40 | 165.20 | 165.20 | 577,905 |
| 2024-12-04 | 165.20 | 168.80 | 163.80 | 168.40 | 168.40 | 361,723 |
| 2024-12-03 | 168.80 | 169.60 | 166.00 | 166.60 | 166.60 | 211,122 |
| 2024-12-02 | 172.00 | 172.00 | 162.00 | 167.40 | 167.40 | 408,195 |
| 2024-11-29 | 164.00 | 168.80 | 163.60 | 166.80 | 166.80 | 222,670 |
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.