PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 121.60
-4.40 (-3.49%)
Sep 4, 2026, 4:35 PM GMT
PureTech Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 126.00 | 126.00 | 119.80 | 121.60 | 121.60 | -3.49% | 837,632 |
| Sep 3, 2026 | 125.00 | 127.00 | 119.80 | 126.00 | 126.00 | 4.65% | 1,591,343 |
| Sep 2, 2026 | 125.00 | 125.00 | 119.20 | 120.40 | 120.40 | - | 345,176 |
| Sep 1, 2026 | 129.00 | 129.00 | 119.60 | 120.40 | 120.40 | -4.44% | 479,438 |
| Aug 28, 2026 | 127.20 | 128.20 | 126.00 | 126.00 | 126.00 | - | 859,650 |
| Aug 27, 2026 | 123.40 | 129.20 | 123.30 | 126.00 | 126.00 | 4.65% | 1,560,101 |
| Aug 26, 2026 | 122.00 | 122.00 | 118.60 | 120.40 | 120.40 | -0.66% | 2,780,081 |
| Aug 25, 2026 | 119.40 | 121.60 | 117.80 | 121.20 | 121.20 | 2.02% | 1,301,758 |
| Aug 24, 2026 | 119.00 | 119.00 | 114.00 | 118.80 | 118.80 | 1.02% | 1,172,728 |
| Aug 21, 2026 | 117.60 | 118.60 | 116.00 | 117.60 | 117.60 | 0.68% | 497,914 |
| Aug 20, 2026 | 119.40 | 121.00 | 116.80 | 116.80 | 116.80 | -2.01% | 242,226 |
| Aug 19, 2026 | 116.40 | 120.00 | 114.80 | 119.20 | 119.20 | 2.94% | 319,050 |
| Aug 18, 2026 | 116.00 | 118.40 | 113.00 | 115.80 | 115.80 | -1.53% | 791,892 |
| Aug 17, 2026 | 117.80 | 120.40 | 117.00 | 117.60 | 117.60 | -1.01% | 237,513 |
| Aug 14, 2026 | 120.00 | 122.80 | 118.00 | 118.80 | 118.80 | -2.78% | 464,518 |
| Aug 13, 2026 | 122.80 | 125.00 | 121.10 | 122.20 | 122.20 | -0.16% | 571,221 |
| Aug 12, 2026 | 117.00 | 122.40 | 117.00 | 122.40 | 122.40 | 1.83% | 291,021 |
| Aug 11, 2026 | 117.00 | 122.00 | 116.40 | 120.20 | 120.20 | 1.18% | 460,293 |
| Aug 10, 2026 | 119.40 | 120.40 | 117.20 | 118.80 | 118.80 | 1.19% | 1,129,820 |
| Aug 7, 2026 | 114.00 | 119.60 | 114.00 | 117.40 | 117.40 | 0.69% | 3,145,872 |
| Aug 6, 2026 | 117.00 | 118.00 | 114.40 | 116.60 | 116.60 | 0.52% | 640,675 |
| Aug 5, 2026 | 119.00 | 119.80 | 116.00 | 116.00 | 116.00 | -2.36% | 386,776 |
| Aug 4, 2026 | 115.20 | 118.80 | 115.20 | 118.80 | 118.80 | 2.95% | 576,592 |
| Aug 3, 2026 | 118.00 | 123.40 | 114.20 | 115.40 | 115.40 | -3.03% | 1,238,419 |
| Jul 31, 2026 | 118.40 | 123.80 | 118.00 | 119.00 | 119.00 | -0.50% | 515,569 |
| Jul 30, 2026 | 123.00 | 123.00 | 118.20 | 119.60 | 119.60 | -1.16% | 661,072 |
| Jul 29, 2026 | 122.00 | 122.00 | 117.60 | 121.00 | 121.00 | 2.37% | 926,652 |
| Jul 28, 2026 | 123.00 | 124.20 | 117.40 | 118.20 | 118.20 | -3.11% | 419,236 |
| Jul 27, 2026 | 123.60 | 124.20 | 121.20 | 122.00 | 122.00 | -0.81% | 328,816 |
| Jul 24, 2026 | 120.00 | 124.20 | 120.00 | 123.00 | 123.00 | -0.32% | 301,399 |
| Jul 23, 2026 | 124.20 | 124.80 | 120.00 | 123.40 | 123.40 | -0.64% | 400,284 |
| Jul 22, 2026 | 125.00 | 126.40 | 122.00 | 124.20 | 124.20 | -1.58% | 419,889 |
| Jul 21, 2026 | 127.00 | 127.60 | 123.20 | 126.20 | 126.20 | 0.96% | 614,404 |
| Jul 20, 2026 | 126.00 | 126.70 | 124.50 | 125.00 | 125.00 | - | 362,182 |
| Jul 17, 2026 | 126.00 | 126.00 | 123.80 | 125.00 | 125.00 | -0.79% | 207,525 |
| Jul 16, 2026 | 125.80 | 126.60 | 123.40 | 126.00 | 126.00 | 1.45% | 379,718 |
| Jul 15, 2026 | 125.80 | 127.00 | 124.20 | 124.20 | 124.20 | -1.11% | 291,074 |
| Jul 14, 2026 | 124.80 | 126.00 | 122.00 | 125.60 | 125.60 | 1.95% | 295,785 |
| Jul 13, 2026 | 120.40 | 124.80 | 119.20 | 123.20 | 123.20 | 2.67% | 458,039 |
| Jul 10, 2026 | 123.60 | 123.60 | 119.10 | 120.00 | 120.00 | 0.50% | 296,103 |
| Jul 9, 2026 | 121.80 | 124.00 | 118.20 | 119.40 | 119.40 | 1.02% | 733,175 |
| Jul 8, 2026 | 115.20 | 120.60 | 115.00 | 118.20 | 118.20 | -0.67% | 624,868 |
| Jul 7, 2026 | 119.00 | 121.40 | 117.60 | 119.00 | 119.00 | -0.50% | 422,616 |
| Jul 6, 2026 | 120.60 | 122.60 | 118.20 | 119.60 | 119.60 | -0.50% | 396,232 |
| Jul 3, 2026 | 123.20 | 123.20 | 115.00 | 120.20 | 120.20 | -3.22% | 1,262,444 |
| Jul 2, 2026 | 135.80 | 139.00 | 121.40 | 124.20 | 124.20 | -5.91% | 1,826,104 |
| Jul 1, 2026 | 138.40 | 138.40 | 130.20 | 132.00 | 132.00 | -3.93% | 267,576 |
| Jun 30, 2026 | 132.00 | 140.00 | 132.00 | 137.40 | 137.40 | 2.54% | 888,297 |
| Jun 29, 2026 | 131.40 | 135.00 | 131.00 | 134.00 | 134.00 | 2.13% | 445,627 |
| Jun 26, 2026 | 131.40 | 132.80 | 127.60 | 131.20 | 131.20 | -0.30% | 202,200 |