PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 115.40
-0.60 (-0.52%)
Sep 25, 2026, 1:25 PM GMT
PureTech Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 116.20 | 117.00 | 114.80 | 115.00 | - | -0.86% | 128,368 |
| Sep 24, 2026 | 113.00 | 117.40 | 113.00 | 116.00 | 116.00 | - | 332,771 |
| Sep 23, 2026 | 112.20 | 116.00 | 110.40 | 116.00 | 116.00 | 3.39% | 1,435,339 |
| Sep 22, 2026 | 123.30 | 126.80 | 111.80 | 112.20 | 112.20 | -7.27% | 2,309,004 |
| Sep 21, 2026 | 125.16 | 122.80 | 121.00 | 121.00 | 121.00 | -1.31% | 307,459 |
| Sep 18, 2026 | 124.80 | 126.00 | 122.00 | 122.60 | 122.60 | -0.81% | 766,496 |
| Sep 17, 2026 | 124.00 | 124.00 | 120.20 | 123.60 | 123.60 | 3.52% | 254,806 |
| Sep 16, 2026 | 118.00 | 123.60 | 118.00 | 119.40 | 119.40 | -0.33% | 230,352 |
| Sep 15, 2026 | 120.96 | 120.80 | 119.80 | 119.80 | 119.80 | 0.34% | 403,414 |
| Sep 14, 2026 | 118.00 | 120.60 | 118.00 | 119.40 | 119.40 | - | 741,580 |
| Sep 11, 2026 | 120.60 | 122.40 | 119.40 | 119.40 | 119.40 | -1.00% | 268,227 |
| Sep 10, 2026 | 120.00 | 121.80 | 118.40 | 120.60 | 120.60 | -0.17% | 842,180 |
| Sep 9, 2026 | 123.00 | 123.00 | 119.80 | 120.80 | 120.80 | -0.49% | 446,139 |
| Sep 8, 2026 | 118.00 | 121.40 | 118.00 | 121.40 | 121.40 | 0.66% | 538,426 |
| Sep 7, 2026 | 123.00 | 123.00 | 120.00 | 120.60 | 120.60 | -0.82% | 265,680 |
| 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 |