PureTech Health plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 114.80 | 116.00 | 110.00 | 110.00 | 110.00 | 246,949 |
| 2026-10-22 | 116.00 | 116.00 | 113.60 | 115.80 | 115.80 | 133,665 |
| 2026-10-21 | 110.00 | 114.42 | 110.00 | 114.40 | 114.40 | 155,639 |
| 2026-10-20 | 110.00 | 114.96 | 110.00 | 113.80 | 113.80 | 277,530 |
| 2026-10-19 | 112.00 | 115.40 | 112.00 | 115.40 | 115.40 | 242,577 |
| 2026-10-16 | 112.00 | 115.12 | 112.00 | 114.60 | 114.60 | 935,287 |
| 2026-10-15 | 112.40 | 114.80 | 112.20 | 114.00 | 114.00 | 506,798 |
| 2026-10-14 | 112.60 | 114.60 | 110.60 | 113.80 | 113.80 | 397,577 |
| 2026-10-13 | 109.00 | 115.00 | 109.00 | 111.80 | 111.80 | 454,414 |
| 2026-10-12 | 112.00 | 114.20 | 112.00 | 112.60 | 112.60 | 547,316 |
| 2026-10-09 | 107.00 | 111.40 | 107.00 | 111.00 | 111.00 | 1,065,532 |
| 2026-10-08 | 112.00 | 112.00 | 107.82 | 108.00 | 108.00 | 1,293,297 |
| 2026-10-07 | 106.60 | 111.60 | 106.60 | 110.20 | 110.20 | 1,831,217 |
| 2026-10-06 | 107.00 | 112.33 | 107.00 | 109.00 | 109.00 | 522,487 |
| 2026-10-05 | 107.60 | 108.60 | 106.77 | 107.60 | 107.60 | 392,667 |
| 2026-10-02 | 110.80 | 110.80 | 107.20 | 107.80 | 107.80 | 856,828 |
| 2026-10-01 | 115.60 | 116.80 | 110.60 | 110.60 | 110.60 | 411,805 |
| 2026-09-30 | 114.20 | 116.60 | 114.20 | 115.00 | 115.00 | 758,823 |
| 2026-09-29 | 115.00 | 117.60 | 114.20 | 114.20 | 114.20 | 282,714 |
| 2026-09-28 | 115.40 | 118.60 | 115.20 | 115.60 | 115.60 | 740,403 |
| 2026-09-25 | 116.20 | 117.00 | 114.37 | 114.40 | 114.40 | 651,612 |
| 2026-09-24 | 113.00 | 117.40 | 113.00 | 116.00 | 116.00 | 332,771 |
| 2026-09-23 | 112.20 | 116.20 | 110.40 | 116.00 | 116.00 | 1,435,340 |
| 2026-09-22 | 124.00 | 127.00 | 111.80 | 112.20 | 112.20 | 2,309,004 |
| 2026-09-21 | 122.80 | 127.00 | 121.00 | 121.00 | 121.00 | 307,460 |
| 2026-09-18 | 124.60 | 126.00 | 119.60 | 122.60 | 122.60 | 766,496 |
| 2026-09-17 | 124.00 | 124.00 | 120.20 | 123.60 | 123.60 | 254,807 |
| 2026-09-16 | 118.00 | 123.60 | 118.00 | 119.40 | 119.40 | 230,352 |
| 2026-09-15 | 120.80 | 123.80 | 118.40 | 119.80 | 119.80 | 403,413 |
| 2026-09-14 | 118.00 | 122.61 | 118.00 | 119.40 | 119.40 | 741,579 |
| 2026-09-11 | 120.60 | 122.40 | 119.40 | 119.40 | 119.40 | 268,227 |
| 2026-09-10 | 120.00 | 121.80 | 118.40 | 120.60 | 120.60 | 842,181 |
| 2026-09-09 | 123.00 | 123.00 | 119.80 | 120.80 | 120.80 | 446,139 |
| 2026-09-08 | 118.00 | 124.80 | 118.00 | 121.40 | 121.40 | 538,425 |
| 2026-09-07 | 123.00 | 123.00 | 118.92 | 120.60 | 120.60 | 265,679 |
| 2026-09-04 | 126.00 | 126.00 | 119.80 | 121.60 | 121.60 | 837,632 |
| 2026-09-03 | 125.00 | 127.00 | 119.80 | 126.00 | 126.00 | 1,591,343 |
| 2026-09-02 | 125.00 | 125.00 | 119.00 | 120.40 | 120.40 | 345,177 |
| 2026-09-01 | 129.00 | 129.00 | 119.60 | 120.40 | 120.40 | 479,439 |
| 2026-08-28 | 127.20 | 128.20 | 126.00 | 126.00 | 126.00 | 859,650 |
| 2026-08-27 | 123.40 | 129.20 | 123.32 | 126.00 | 126.00 | 1,560,101 |
| 2026-08-26 | 122.00 | 122.00 | 118.60 | 120.40 | 120.40 | 2,780,081 |
| 2026-08-25 | 119.40 | 121.60 | 117.80 | 121.20 | 121.20 | 1,301,758 |
| 2026-08-24 | 119.00 | 119.00 | 114.00 | 118.80 | 118.80 | 1,172,728 |
| 2026-08-21 | 117.60 | 118.60 | 116.00 | 117.60 | 117.60 | 497,914 |
| 2026-08-20 | 119.40 | 121.00 | 116.80 | 116.80 | 116.80 | 242,226 |
| 2026-08-19 | 116.40 | 120.00 | 114.80 | 119.20 | 119.20 | 315,950 |
| 2026-08-18 | 116.00 | 118.40 | 113.00 | 115.80 | 115.80 | 791,892 |
| 2026-08-17 | 117.80 | 120.40 | 117.00 | 117.60 | 117.60 | 237,513 |
| 2026-08-14 | 120.00 | 122.80 | 118.00 | 118.80 | 118.80 | 464,518 |
| 2026-08-13 | 122.80 | 125.00 | 121.05 | 122.20 | 122.20 | 571,221 |
| 2026-08-12 | 117.00 | 122.40 | 117.00 | 122.40 | 122.40 | 291,021 |
| 2026-08-11 | 117.00 | 122.00 | 116.39 | 120.20 | 120.20 | 460,293 |
| 2026-08-10 | 119.40 | 120.40 | 117.20 | 118.80 | 118.80 | 1,129,820 |
| 2026-08-07 | 114.00 | 119.60 | 114.00 | 117.40 | 117.40 | 3,136,372 |
| 2026-08-06 | 117.00 | 118.00 | 114.40 | 116.60 | 116.60 | 513,544 |
| 2026-08-05 | 119.00 | 119.80 | 116.00 | 116.00 | 116.00 | 355,387 |
| 2026-08-04 | 115.20 | 118.80 | 115.20 | 118.80 | 118.80 | 576,592 |
| 2026-08-03 | 118.00 | 123.40 | 114.20 | 115.40 | 115.40 | 1,238,419 |
| 2026-07-31 | 118.40 | 123.80 | 118.00 | 119.00 | 119.00 | 515,569 |
Page 1 of 22 · 1,262 trading daysOlder →
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.