PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 129.80
-1.40 (-1.07%)
Jun 16, 2026, 9:51 AM GMT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 134.00 | 134.00 | 130.60 | 131.20 | 131.20 | - | 304,662 |
| Jun 12, 2026 | 130.00 | 135.00 | 128.07 | 131.20 | 131.20 | 2.82% | 776,148 |
| Jun 11, 2026 | 124.00 | 129.80 | 124.00 | 127.60 | 127.60 | 2.08% | 431,779 |
| Jun 10, 2026 | 126.80 | 127.00 | 121.60 | 125.00 | 125.00 | 0.97% | 446,721 |
| Jun 9, 2026 | 125.00 | 126.00 | 123.20 | 123.80 | 123.80 | -0.48% | 301,902 |
| Jun 8, 2026 | 122.60 | 128.20 | 122.60 | 124.40 | 124.40 | -1.43% | 262,162 |
| Jun 5, 2026 | 130.00 | 130.00 | 125.20 | 126.20 | 126.20 | -0.32% | 360,565 |
| Jun 4, 2026 | 125.00 | 126.60 | 122.40 | 126.60 | 126.60 | 1.93% | 431,176 |
| Jun 3, 2026 | 130.00 | 131.20 | 124.20 | 124.20 | 124.20 | -4.46% | 725,363 |
| Jun 2, 2026 | 137.00 | 137.00 | 128.40 | 130.00 | 130.00 | -2.40% | 420,709 |
| Jun 1, 2026 | 135.60 | 137.40 | 131.80 | 133.20 | 133.20 | -4.03% | 365,629 |
| May 29, 2026 | 139.00 | 140.60 | 138.60 | 138.80 | 138.80 | 0.29% | 293,004 |
| May 28, 2026 | 135.20 | 139.80 | 134.00 | 138.40 | 138.40 | 0.29% | 330,522 |
| May 27, 2026 | 139.00 | 143.60 | 136.40 | 138.00 | 138.00 | -1.57% | 635,739 |
| May 26, 2026 | 139.00 | 140.20 | 135.46 | 140.20 | 140.20 | 1.89% | 417,602 |
| 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 |