PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 163.00 | 170.40 | 163.00 | 167.00 | 167.00 | 167,561 |
| 2024-11-27 | 165.60 | 170.60 | 165.40 | 169.40 | 169.40 | 437,400 |
| 2024-11-26 | 165.00 | 172.80 | 163.80 | 165.60 | 165.60 | 353,651 |
| 2024-11-25 | 170.40 | 173.20 | 168.80 | 170.40 | 170.40 | 452,216 |
| 2024-11-22 | 160.00 | 171.20 | 160.00 | 171.20 | 171.20 | 519,048 |
| 2024-11-21 | 162.20 | 163.60 | 160.00 | 162.00 | 162.00 | 496,505 |
| 2024-11-20 | 162.00 | 164.60 | 157.20 | 161.80 | 161.80 | 662,913 |
| 2024-11-19 | 164.00 | 169.40 | 160.00 | 162.00 | 162.00 | 633,296 |
| 2024-11-18 | 172.00 | 172.00 | 161.00 | 164.60 | 164.60 | 945,445 |
| 2024-11-15 | 173.20 | 175.40 | 170.39 | 171.60 | 171.60 | 663,370 |
| 2024-11-14 | 169.00 | 173.60 | 167.00 | 173.60 | 173.60 | 431,869 |
| 2024-11-13 | 175.00 | 175.00 | 168.20 | 168.60 | 168.60 | 303,371 |
| 2024-11-12 | 165.80 | 174.80 | 165.00 | 172.20 | 172.20 | 748,334 |
| 2024-11-11 | 156.00 | 171.20 | 152.40 | 169.00 | 169.00 | 2,076,546 |
| 2024-11-08 | 154.40 | 158.80 | 152.20 | 156.80 | 156.80 | 570,633 |
| 2024-11-07 | 163.00 | 163.00 | 153.40 | 156.80 | 156.80 | 674,429 |
| 2024-11-06 | 158.60 | 160.80 | 154.60 | 157.80 | 157.80 | 1,558,079 |
| 2024-11-05 | 159.60 | 161.00 | 155.92 | 157.20 | 157.20 | 558,973 |
| 2024-11-04 | 152.60 | 162.60 | 152.20 | 160.00 | 160.00 | 740,778 |
| 2024-11-01 | 160.00 | 160.00 | 152.00 | 155.40 | 155.40 | 784,769 |
| 2024-10-31 | 155.40 | 158.80 | 152.60 | 152.60 | 152.60 | 494,100 |
| 2024-10-30 | 160.00 | 162.60 | 155.20 | 156.00 | 156.00 | 446,287 |
| 2024-10-29 | 152.00 | 156.68 | 151.20 | 155.40 | 155.40 | 1,210,527 |
| 2024-10-28 | 151.60 | 153.60 | 150.40 | 152.40 | 152.40 | 191,510 |
| 2024-10-25 | 155.20 | 155.58 | 150.20 | 151.20 | 151.20 | 587,250 |
| 2024-10-24 | 157.20 | 157.40 | 153.75 | 154.40 | 154.40 | 240,488 |
| 2024-10-23 | 154.80 | 158.00 | 154.00 | 156.60 | 156.60 | 288,949 |
| 2024-10-22 | 158.00 | 158.00 | 154.00 | 156.20 | 156.20 | 245,454 |
| 2024-10-21 | 151.80 | 157.20 | 151.80 | 154.80 | 154.80 | 733,979 |
| 2024-10-18 | 152.40 | 154.42 | 148.80 | 150.60 | 150.60 | 416,975 |
| 2024-10-17 | 153.80 | 156.00 | 152.20 | 153.00 | 153.00 | 750,882 |
| 2024-10-16 | 152.00 | 154.00 | 151.40 | 154.00 | 154.00 | 314,093 |
| 2024-10-15 | 150.00 | 154.80 | 150.00 | 153.60 | 153.60 | 189,313 |
| 2024-10-14 | 152.00 | 152.40 | 149.60 | 152.20 | 152.20 | 359,169 |
| 2024-10-11 | 150.40 | 151.60 | 148.60 | 151.60 | 151.60 | 385,624 |
| 2024-10-10 | 150.00 | 152.80 | 147.80 | 150.80 | 150.80 | 347,561 |
| 2024-10-09 | 151.60 | 152.40 | 149.96 | 150.80 | 150.80 | 278,542 |
| 2024-10-08 | 151.00 | 151.40 | 147.20 | 150.00 | 150.00 | 339,610 |
| 2024-10-07 | 148.00 | 151.20 | 146.60 | 151.00 | 151.00 | 270,391 |
| 2024-10-04 | 145.60 | 150.80 | 145.44 | 150.00 | 150.00 | 597,722 |
| 2024-10-03 | 145.00 | 146.20 | 142.00 | 145.60 | 145.60 | 879,317 |
| 2024-10-02 | 140.40 | 142.40 | 138.75 | 142.40 | 142.40 | 855,202 |
| 2024-10-01 | 149.60 | 149.60 | 140.60 | 141.40 | 141.40 | 788,109 |
| 2024-09-30 | 154.00 | 155.40 | 146.80 | 146.80 | 146.80 | 1,400,016 |
| 2024-09-27 | 151.60 | 158.60 | 150.63 | 154.40 | 154.40 | 2,683,489 |
| 2024-09-26 | 150.00 | 154.00 | 147.00 | 150.40 | 150.40 | 947,870 |
| 2024-09-25 | 141.60 | 152.28 | 141.38 | 146.40 | 146.40 | 745,064 |
| 2024-09-24 | 142.00 | 143.80 | 140.80 | 141.80 | 141.80 | 364,094 |
| 2024-09-23 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 471,422 |
| 2024-09-20 | 147.00 | 147.00 | 141.60 | 142.40 | 142.40 | 2,642,735 |
| 2024-09-19 | 145.00 | 146.80 | 143.40 | 145.40 | 145.40 | 1,118,688 |
| 2024-09-18 | 142.80 | 145.00 | 141.10 | 143.80 | 143.80 | 696,364 |
| 2024-09-17 | 147.00 | 147.22 | 142.60 | 142.60 | 142.60 | 752,899 |
| 2024-09-16 | 149.00 | 149.00 | 143.20 | 146.00 | 146.00 | 1,734,356 |
| 2024-09-13 | 146.40 | 148.20 | 145.20 | 146.40 | 146.40 | 827,579 |
| 2024-09-12 | 148.00 | 148.10 | 145.00 | 146.40 | 146.40 | 443,245 |
| 2024-09-11 | 147.40 | 149.38 | 143.80 | 145.60 | 145.60 | 515,651 |
| 2024-09-10 | 149.00 | 149.87 | 146.00 | 149.00 | 149.00 | 620,680 |
| 2024-09-09 | 145.00 | 150.60 | 145.00 | 148.60 | 148.60 | 564,154 |
| 2024-09-06 | 152.00 | 154.00 | 147.20 | 148.60 | 148.60 | 885,337 |
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.