PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 133.20
-0.20 (-0.15%)
Aug 8, 2025, 4:35 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 134.00 | 134.00 | 130.00 | 131.51 | 131.51 | -1.42% | 571,713 |
| Aug 7, 2025 | 133.80 | 133.80 | 132.00 | 133.40 | 133.40 | -0.15% | 216,173 |
| 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 |
| Jun 26, 2025 | 126.00 | 130.80 | 124.40 | 128.40 | 128.40 | 3.22% | 379,029 |
| Jun 25, 2025 | 127.00 | 127.60 | 124.20 | 124.40 | 124.40 | -1.89% | 207,368 |
| Jun 24, 2025 | 128.83 | 129.80 | 126.00 | 126.80 | 126.80 | -1.09% | 240,660 |
| Jun 23, 2025 | 128.00 | 130.40 | 126.40 | 128.20 | 128.20 | -0.77% | 99,992 |
| Jun 20, 2025 | 126.00 | 130.80 | 126.00 | 129.20 | 129.20 | 1.57% | 421,661 |
| Jun 19, 2025 | 130.00 | 130.20 | 125.20 | 127.20 | 127.20 | -2.00% | 371,609 |
| Jun 18, 2025 | 131.10 | 134.00 | 128.00 | 129.80 | 129.80 | -1.96% | 187,164 |
| Jun 17, 2025 | 139.44 | 140.00 | 132.40 | 132.40 | 132.40 | -5.83% | 206,501 |
| Jun 16, 2025 | 141.62 | 141.80 | 137.60 | 140.60 | 140.60 | -0.28% | 138,629 |
| Jun 13, 2025 | 144.00 | 144.00 | 138.20 | 141.00 | 141.00 | -1.40% | 424,453 |
| Jun 12, 2025 | 145.80 | 146.00 | 142.00 | 143.00 | 143.00 | -0.97% | 219,279 |
| Jun 11, 2025 | 139.60 | 145.60 | 138.95 | 144.40 | 144.40 | 3.88% | 220,662 |
| Jun 10, 2025 | 139.31 | 142.00 | 138.80 | 139.00 | 139.00 | -0.57% | 370,039 |
| Jun 9, 2025 | 138.00 | 141.00 | 138.00 | 139.80 | 139.80 | 0.58% | 153,116 |
| Jun 6, 2025 | 141.34 | 142.60 | 138.00 | 139.00 | 139.00 | -0.57% | 244,946 |
| Jun 5, 2025 | 140.60 | 142.00 | 138.40 | 139.80 | 139.80 | -0.43% | 284,137 |
| Jun 4, 2025 | 142.00 | 142.00 | 139.00 | 140.40 | 140.40 | -0.28% | 348,553 |
| Jun 3, 2025 | 139.00 | 140.80 | 136.40 | 140.80 | 140.80 | 2.03% | 208,418 |
| Jun 2, 2025 | 136.00 | 139.00 | 135.00 | 138.00 | 138.00 | 1.32% | 209,012 |