PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 127.51
+1.91 (1.52%)
Mar 5, 2026, 9:49 AM GMT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 125.00 | 126.20 | 121.49 | 125.60 | 125.60 | 1.62% | 418,335 |
| Mar 3, 2026 | 124.80 | 124.80 | 120.60 | 123.60 | 123.60 | -0.64% | 459,145 |
| Mar 2, 2026 | 122.99 | 125.80 | 119.40 | 124.40 | 124.40 | 1.30% | 458,805 |
| Feb 27, 2026 | 122.00 | 124.00 | 122.00 | 122.80 | 122.80 | - | 189,685 |
| Feb 26, 2026 | 123.80 | 124.80 | 122.00 | 122.80 | 122.80 | -1.29% | 296,019 |
| Feb 25, 2026 | 124.80 | 125.60 | 123.20 | 124.40 | 124.40 | - | 207,747 |
| Feb 24, 2026 | 124.40 | 125.80 | 123.40 | 124.40 | 124.40 | -0.48% | 312,089 |
| Feb 23, 2026 | 126.60 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 389,094 |
| Feb 20, 2026 | 128.00 | 128.40 | 124.20 | 127.00 | 127.00 | 2.25% | 419,174 |
| Feb 19, 2026 | 125.00 | 125.60 | 124.20 | 124.20 | 124.20 | -0.80% | 248,279 |
| Feb 18, 2026 | 125.40 | 129.80 | 125.20 | 125.20 | 125.20 | -2.95% | 214,400 |
| Feb 17, 2026 | 125.40 | 129.60 | 125.40 | 129.00 | 129.00 | 1.74% | 346,154 |
| Feb 16, 2026 | 130.00 | 130.00 | 126.25 | 126.80 | 126.80 | -1.55% | 353,953 |
| Feb 13, 2026 | 127.80 | 129.60 | 125.60 | 128.80 | 128.80 | 0.63% | 431,420 |
| Feb 12, 2026 | 130.00 | 130.00 | 127.40 | 128.00 | 128.00 | -0.78% | 324,523 |
| Feb 11, 2026 | 130.00 | 130.00 | 127.40 | 129.00 | 129.00 | -0.31% | 120,369 |
| Feb 10, 2026 | 125.00 | 129.60 | 125.00 | 129.40 | 129.40 | 2.54% | 237,607 |
| Feb 9, 2026 | 127.00 | 129.80 | 126.00 | 126.20 | 126.20 | -0.32% | 423,618 |
| Feb 6, 2026 | 128.00 | 128.33 | 124.60 | 126.60 | 126.60 | -1.25% | 687,274 |
| Feb 5, 2026 | 131.60 | 131.60 | 128.20 | 128.20 | 128.20 | -2.58% | 412,093 |
| Feb 4, 2026 | 131.20 | 134.60 | 131.20 | 131.60 | 131.60 | -0.45% | 430,341 |
| Feb 3, 2026 | 135.60 | 135.60 | 131.00 | 132.20 | 132.20 | -2.51% | 272,360 |
| Feb 2, 2026 | 135.00 | 135.60 | 130.20 | 135.60 | 135.60 | 2.42% | 442,641 |
| Jan 30, 2026 | 136.00 | 136.00 | 131.40 | 132.40 | 132.40 | 0.30% | 453,309 |
| Jan 29, 2026 | 135.80 | 136.20 | 130.80 | 132.00 | 132.00 | -2.22% | 895,662 |
| Jan 28, 2026 | 135.00 | 136.80 | 131.20 | 135.00 | 135.00 | -1.32% | 1,066,427 |
| Jan 27, 2026 | 140.00 | 140.00 | 135.20 | 136.80 | 136.80 | -0.58% | 586,488 |
| Jan 26, 2026 | 130.00 | 138.80 | 130.00 | 137.60 | 137.60 | 2.23% | 527,464 |
| Jan 23, 2026 | 133.00 | 134.80 | 132.00 | 134.60 | 134.60 | -0.30% | 241,730 |
| Jan 22, 2026 | 128.40 | 136.00 | 128.40 | 135.00 | 135.00 | 0.90% | 697,025 |
| Jan 21, 2026 | 131.98 | 133.80 | 130.00 | 133.80 | 133.80 | 2.76% | 328,003 |
| Jan 20, 2026 | 134.60 | 134.60 | 129.00 | 130.20 | 130.20 | -2.98% | 509,342 |
| Jan 19, 2026 | 137.00 | 137.00 | 132.60 | 134.20 | 134.20 | -1.32% | 337,079 |
| Jan 16, 2026 | 136.40 | 139.00 | 135.20 | 136.00 | 136.00 | 0.74% | 263,565 |
| Jan 15, 2026 | 136.40 | 138.92 | 132.20 | 135.00 | 135.00 | - | 551,767 |
| Jan 14, 2026 | 133.60 | 135.76 | 133.00 | 135.00 | 135.00 | 1.20% | 2,788,622 |
| Jan 13, 2026 | 131.60 | 133.60 | 130.60 | 133.40 | 133.40 | 1.06% | 215,515 |
| Jan 12, 2026 | 129.60 | 132.00 | 129.40 | 132.00 | 132.00 | 2.17% | 366,329 |
| Jan 9, 2026 | 129.58 | 130.60 | 128.60 | 129.20 | 129.20 | 0.62% | 536,831 |
| Jan 8, 2026 | 128.40 | 129.40 | 127.29 | 128.40 | 128.40 | - | 780,547 |
| Jan 7, 2026 | 125.00 | 129.06 | 125.00 | 128.40 | 128.40 | 2.23% | 158,416 |
| Jan 6, 2026 | 125.80 | 127.40 | 123.79 | 125.60 | 125.60 | 0.16% | 257,939 |
| Jan 5, 2026 | 123.20 | 126.80 | 122.60 | 125.40 | 125.40 | 0.64% | 671,323 |
| Jan 2, 2026 | 127.00 | 128.80 | 124.60 | 124.60 | 124.60 | -0.32% | 189,620 |
| Dec 31, 2025 | 123.20 | 126.00 | 123.20 | 125.00 | 125.00 | -1.57% | 194,719 |
| Dec 30, 2025 | 129.80 | 129.80 | 125.80 | 127.00 | 127.00 | -0.63% | 446,740 |
| Dec 29, 2025 | 126.60 | 129.20 | 125.20 | 127.80 | 127.80 | 1.27% | 242,683 |
| Dec 24, 2025 | 128.00 | 128.00 | 126.20 | 126.20 | 126.20 | -0.63% | 31,136 |
| Dec 23, 2025 | 128.00 | 128.60 | 126.40 | 127.00 | 127.00 | 0.16% | 109,787 |
| Dec 22, 2025 | 128.00 | 128.00 | 124.40 | 126.80 | 126.80 | 0.63% | 233,223 |