PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
+0.60 (0.52%)
Sep 5, 2025, 4:39 PM BST
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 120.00 | 120.00 | 115.80 | 117.00 | 117.00 | 0.52% | 533,478 |
| Sep 4, 2025 | 115.20 | 118.20 | 115.00 | 116.40 | 116.40 | - | 576,457 |
| Sep 3, 2025 | 118.90 | 119.00 | 114.40 | 116.40 | 116.40 | 0.34% | 1,755,225 |
| Sep 2, 2025 | 121.40 | 121.40 | 115.40 | 116.00 | 116.00 | -4.76% | 1,389,227 |
| Sep 1, 2025 | 126.40 | 126.40 | 121.20 | 121.80 | 121.80 | -1.46% | 261,527 |
| Aug 29, 2025 | 128.00 | 130.00 | 122.60 | 123.60 | 123.60 | -2.37% | 667,284 |
| Aug 28, 2025 | 135.30 | 135.80 | 124.20 | 126.60 | 126.60 | -5.52% | 1,275,472 |
| Aug 27, 2025 | 135.40 | 136.80 | 132.20 | 134.00 | 134.00 | - | 487,132 |
| Aug 26, 2025 | 135.20 | 137.60 | 131.40 | 134.00 | 134.00 | -3.32% | 663,548 |
| Aug 22, 2025 | 135.00 | 140.20 | 134.00 | 138.60 | 138.60 | 3.59% | 380,704 |
| Aug 21, 2025 | 132.58 | 135.00 | 132.02 | 133.80 | 133.80 | 0.30% | 189,153 |
| Aug 20, 2025 | 132.20 | 135.60 | 131.20 | 133.40 | 133.40 | -0.89% | 380,591 |
| Aug 19, 2025 | 134.82 | 137.00 | 134.25 | 134.60 | 134.60 | -0.30% | 127,249 |
| Aug 18, 2025 | 134.40 | 135.00 | 130.00 | 135.00 | 135.00 | 0.90% | 113,635 |
| Aug 15, 2025 | 129.62 | 133.80 | 129.62 | 133.80 | 133.80 | 2.14% | 170,051 |
| Aug 14, 2025 | 132.05 | 133.80 | 126.60 | 131.00 | 131.00 | -2.09% | 821,159 |
| Aug 13, 2025 | 128.00 | 133.80 | 127.95 | 133.80 | 133.80 | 5.19% | 404,705 |
| Aug 12, 2025 | 129.37 | 131.19 | 126.78 | 127.20 | 127.20 | -1.85% | 2,565,057 |
| Aug 11, 2025 | 131.00 | 135.60 | 127.40 | 129.60 | 129.60 | -2.70% | 344,766 |
| Aug 8, 2025 | 134.00 | 134.00 | 130.00 | 133.20 | 133.20 | -0.15% | 707,663 |
| Aug 7, 2025 | 133.80 | 133.80 | 132.00 | 133.40 | 133.40 | -0.15% | 218,173 |
| Aug 6, 2025 | 135.00 | 137.00 | 132.80 | 133.60 | 133.60 | -1.04% | 328,823 |
| Aug 5, 2025 | 137.60 | 138.80 | 135.00 | 135.00 | 135.00 | -1.46% | 102,944 |
| Aug 4, 2025 | 142.00 | 142.00 | 135.20 | 137.00 | 137.00 | -0.72% | 183,694 |
| Aug 1, 2025 | 140.20 | 146.40 | 136.80 | 138.00 | 138.00 | -3.50% | 233,645 |
| Jul 31, 2025 | 142.00 | 145.80 | 142.00 | 143.00 | 143.00 | -1.24% | 486,744 |
| Jul 30, 2025 | 144.40 | 145.00 | 140.00 | 144.80 | 144.80 | 0.42% | 300,197 |
| Jul 29, 2025 | 147.60 | 148.00 | 144.00 | 144.20 | 144.20 | -1.64% | 1,534,212 |
| Jul 28, 2025 | 143.30 | 147.80 | 143.00 | 146.60 | 146.60 | 2.81% | 647,358 |
| Jul 25, 2025 | 142.03 | 144.40 | 140.40 | 142.60 | 142.60 | -0.14% | 320,564 |
| Jul 24, 2025 | 138.20 | 144.00 | 138.00 | 142.80 | 142.80 | 2.73% | 593,258 |
| Jul 23, 2025 | 136.80 | 139.40 | 135.20 | 139.00 | 139.00 | 2.21% | 155,248 |
| Jul 22, 2025 | 138.70 | 139.80 | 134.60 | 136.00 | 136.00 | -1.59% | 238,894 |
| Jul 21, 2025 | 137.18 | 140.00 | 136.40 | 138.20 | 138.20 | 0.73% | 250,494 |
| Jul 18, 2025 | 139.60 | 140.00 | 136.40 | 137.20 | 137.20 | -1.15% | 121,792 |
| Jul 17, 2025 | 137.00 | 138.80 | 135.80 | 138.80 | 138.80 | 1.31% | 83,989 |
| Jul 16, 2025 | 133.00 | 141.20 | 131.62 | 137.00 | 137.00 | 2.70% | 1,066,804 |
| Jul 15, 2025 | 133.00 | 136.20 | 132.20 | 133.40 | 133.40 | 0.30% | 206,827 |
| Jul 14, 2025 | 130.39 | 133.00 | 128.60 | 133.00 | 133.00 | 2.15% | 159,879 |
| Jul 11, 2025 | 131.00 | 133.31 | 129.20 | 130.20 | 130.20 | -1.51% | 187,796 |
| Jul 10, 2025 | 128.00 | 133.40 | 128.00 | 132.20 | 132.20 | 1.85% | 335,565 |
| Jul 9, 2025 | 128.00 | 132.00 | 127.80 | 129.80 | 129.80 | 1.56% | 353,783 |
| Jul 8, 2025 | 127.00 | 128.60 | 126.20 | 127.80 | 127.80 | 0.31% | 332,296 |
| Jul 7, 2025 | 130.60 | 130.60 | 127.40 | 127.40 | 127.40 | -0.93% | 48,712 |
| Jul 4, 2025 | 130.00 | 130.00 | 126.60 | 128.60 | 128.60 | -0.62% | 59,868 |
| Jul 3, 2025 | 127.38 | 131.80 | 126.00 | 129.40 | 129.40 | 2.05% | 162,807 |
| Jul 2, 2025 | 126.17 | 127.00 | 125.00 | 126.80 | 126.80 | 0.63% | 178,957 |
| Jul 1, 2025 | 125.00 | 126.40 | 124.00 | 126.00 | 126.00 | 1.12% | 187,630 |
| Jun 30, 2025 | 132.00 | 132.00 | 124.20 | 124.60 | 124.60 | -1.42% | 450,160 |
| Jun 27, 2025 | 131.00 | 131.00 | 125.00 | 126.40 | 126.40 | -1.56% | 183,240 |