PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 140.20
+2.60 (1.89%)
May 26, 2026, 4:47 PM GMT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 132.00 | 139.00 | 132.00 | 137.60 | 137.60 | 5.04% | 1,396,344 |
| May 21, 2026 | 132.00 | 132.00 | 128.20 | 131.00 | 131.00 | 0.61% | 147,116 |
| May 20, 2026 | 128.00 | 131.40 | 126.21 | 130.20 | 130.20 | 0.31% | 477,603 |
| May 19, 2026 | 131.00 | 133.40 | 128.20 | 129.80 | 129.80 | -1.82% | 381,238 |
| May 18, 2026 | 127.00 | 133.40 | 127.00 | 132.20 | 132.20 | 0.30% | 316,565 |
| May 15, 2026 | 132.60 | 135.60 | 131.00 | 131.80 | 131.80 | -2.23% | 666,374 |
| May 14, 2026 | 127.00 | 136.25 | 127.00 | 134.80 | 134.80 | 2.59% | 645,617 |
| May 13, 2026 | 132.00 | 132.00 | 128.00 | 131.40 | 131.40 | 1.70% | 275,555 |
| May 12, 2026 | 132.00 | 132.00 | 128.20 | 129.20 | 129.20 | -1.82% | 282,947 |
| May 11, 2026 | 126.80 | 131.60 | 125.20 | 131.60 | 131.60 | 3.46% | 813,151 |
| May 8, 2026 | 129.80 | 129.80 | 125.00 | 127.20 | 127.20 | -0.62% | 822,509 |
| May 7, 2026 | 126.20 | 130.00 | 126.20 | 128.00 | 128.00 | -0.31% | 400,173 |
| May 6, 2026 | 128.00 | 129.60 | 124.80 | 128.40 | 128.40 | 1.90% | 511,773 |
| May 5, 2026 | 134.00 | 135.20 | 126.00 | 126.00 | 126.00 | -9.22% | 1,069,016 |
| May 1, 2026 | 132.60 | 141.60 | 132.60 | 138.80 | 138.80 | 8.78% | 1,757,581 |
| Apr 30, 2026 | 125.00 | 128.00 | 122.20 | 127.60 | 127.60 | 2.41% | 668,930 |
| Apr 29, 2026 | 127.00 | 132.00 | 120.00 | 124.60 | 124.60 | -4.15% | 907,218 |
| Apr 28, 2026 | 125.40 | 132.15 | 123.40 | 130.00 | 130.00 | 3.83% | 842,518 |
| Apr 27, 2026 | 121.40 | 126.24 | 121.00 | 125.20 | 125.20 | 2.12% | 537,761 |
| Apr 24, 2026 | 125.20 | 126.20 | 121.80 | 122.60 | 122.60 | -2.54% | 606,364 |
| Apr 23, 2026 | 130.60 | 130.60 | 125.80 | 125.80 | 125.80 | -2.48% | 317,715 |
| Apr 22, 2026 | 131.00 | 136.80 | 129.00 | 129.00 | 129.00 | -1.38% | 1,003,958 |
| Apr 21, 2026 | 133.00 | 133.20 | 130.40 | 130.80 | 130.80 | -1.36% | 378,529 |
| Apr 20, 2026 | 132.00 | 134.40 | 129.80 | 132.60 | 132.60 | 0.15% | 470,376 |
| Apr 17, 2026 | 132.00 | 133.00 | 130.80 | 132.40 | 132.40 | 0.61% | 450,147 |
| Apr 16, 2026 | 128.00 | 135.00 | 128.00 | 131.60 | 131.60 | -1.35% | 412,024 |
| Apr 15, 2026 | 130.00 | 134.00 | 130.00 | 133.40 | 133.40 | 1.52% | 501,272 |
| Apr 14, 2026 | 127.20 | 133.80 | 127.00 | 131.40 | 131.40 | 0.92% | 1,239,862 |
| Apr 13, 2026 | 127.00 | 132.40 | 125.91 | 130.20 | 130.20 | 7.25% | 1,681,277 |
| Apr 10, 2026 | 119.80 | 122.35 | 119.20 | 121.40 | 121.40 | 2.36% | 797,937 |
| Apr 9, 2026 | 122.00 | 122.00 | 117.00 | 118.60 | 118.60 | -0.84% | 239,032 |
| Apr 8, 2026 | 116.80 | 119.60 | 115.80 | 119.60 | 119.60 | 5.28% | 2,715,078 |
| Apr 7, 2026 | 115.00 | 115.40 | 112.40 | 113.60 | 113.60 | 0.53% | 1,180,418 |
| Apr 2, 2026 | 108.00 | 114.30 | 107.60 | 113.00 | 113.00 | 2.73% | 2,435,383 |
| Apr 1, 2026 | 113.00 | 113.00 | 109.40 | 110.00 | 110.00 | 1.85% | 1,277,091 |
| Mar 31, 2026 | 107.80 | 109.40 | 107.40 | 108.00 | 108.00 | - | 940,753 |
| Mar 30, 2026 | 116.20 | 116.20 | 108.00 | 108.00 | 108.00 | -1.82% | 799,693 |
| Mar 27, 2026 | 118.20 | 118.20 | 110.00 | 110.00 | 110.00 | -4.01% | 686,179 |
| Mar 26, 2026 | 115.00 | 115.80 | 113.40 | 114.60 | 114.60 | -0.35% | 293,264 |
| Mar 25, 2026 | 120.00 | 120.00 | 113.87 | 115.00 | 115.00 | 0.70% | 299,042 |
| Mar 24, 2026 | 114.00 | 115.80 | 112.40 | 114.20 | 114.20 | 0.18% | 235,285 |
| Mar 23, 2026 | 116.00 | 117.40 | 110.80 | 114.00 | 114.00 | -1.38% | 440,274 |
| Mar 20, 2026 | 119.00 | 119.87 | 115.60 | 115.60 | 115.60 | -1.37% | 423,660 |
| Mar 19, 2026 | 118.00 | 118.40 | 115.00 | 117.20 | 117.20 | -1.01% | 357,055 |
| Mar 18, 2026 | 120.20 | 124.00 | 118.38 | 118.40 | 118.40 | -1.99% | 465,732 |
| Mar 17, 2026 | 120.60 | 121.80 | 119.20 | 120.80 | 120.80 | 0.67% | 454,821 |
| Mar 16, 2026 | 120.40 | 126.00 | 118.20 | 120.00 | 120.00 | -0.99% | 331,706 |
| Mar 13, 2026 | 123.00 | 123.51 | 121.00 | 121.20 | 121.20 | -1.62% | 168,343 |
| Mar 12, 2026 | 124.80 | 125.80 | 122.60 | 123.20 | 123.20 | -1.60% | 190,512 |
| Mar 11, 2026 | 125.00 | 125.60 | 123.40 | 125.20 | 125.20 | - | 258,628 |