PureTech Health plc (LON:PRTC)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 124.20
+0.20 (0.16%)
Nov 4, 2026, 4:35 PM GMT
PureTech Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 122.99 | 126.60 | 121.20 | 124.20 | 124.20 | 0.16% | 324,149 |
| Nov 3, 2026 | 118.60 | 124.00 | 118.00 | 124.00 | 124.00 | 3.85% | 641,883 |
| Nov 2, 2026 | 118.00 | 119.82 | 115.06 | 119.40 | 119.40 | 1.70% | 305,983 |
| Oct 30, 2026 | 116.00 | 119.20 | 114.00 | 117.40 | 117.40 | -0.17% | 450,977 |
| Oct 29, 2026 | 117.80 | 120.00 | 115.20 | 117.60 | 117.60 | - | 383,863 |
| Oct 28, 2026 | 117.60 | 119.00 | 115.40 | 117.60 | 117.60 | -0.34% | 426,574 |
| Oct 27, 2026 | 113.60 | 119.27 | 113.60 | 118.00 | 118.00 | 3.51% | 609,314 |
| Oct 26, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 3.64% | 474,538 |
| Oct 23, 2026 | 114.80 | 116.00 | 110.00 | 110.00 | 110.00 | -5.01% | 265,772 |
| Oct 22, 2026 | 116.00 | 116.00 | 111.40 | 115.80 | 115.80 | 1.22% | 148,694 |
| Oct 21, 2026 | 110.00 | 114.60 | 110.00 | 114.40 | 114.40 | 0.53% | 172,889 |
| Oct 20, 2026 | 110.00 | 116.00 | 110.00 | 113.80 | 113.80 | -1.39% | 281,796 |
| Oct 19, 2026 | 112.00 | 115.40 | 112.00 | 115.40 | 115.40 | 0.70% | 275,158 |
| Oct 16, 2026 | 112.00 | 115.20 | 112.00 | 114.60 | 114.60 | 0.53% | 935,547 |
| Oct 15, 2026 | 112.40 | 114.80 | 112.20 | 114.00 | 114.00 | 0.18% | 506,798 |
| Oct 14, 2026 | 112.60 | 114.60 | 110.60 | 113.80 | 113.80 | 1.79% | 397,577 |
| Oct 13, 2026 | 109.00 | 115.00 | 109.00 | 111.80 | 111.80 | -0.71% | 454,414 |
| Oct 12, 2026 | 112.00 | 114.20 | 112.00 | 112.60 | 112.60 | 1.44% | 547,316 |
| Oct 9, 2026 | 107.00 | 111.40 | 107.00 | 111.00 | 111.00 | 2.78% | 1,065,532 |
| Oct 8, 2026 | 112.00 | 112.00 | 107.80 | 108.00 | 108.00 | -2.00% | 1,293,297 |
| Oct 7, 2026 | 106.60 | 111.60 | 106.60 | 110.20 | 110.20 | 1.10% | 1,831,217 |
| Oct 6, 2026 | 107.00 | 112.30 | 107.00 | 109.00 | 109.00 | 1.30% | 522,487 |
| Oct 5, 2026 | 107.60 | 108.60 | 106.80 | 107.60 | 107.60 | -0.19% | 392,667 |
| Oct 2, 2026 | 110.80 | 110.80 | 107.20 | 107.80 | 107.80 | -2.53% | 856,828 |
| Oct 1, 2026 | 115.60 | 116.80 | 110.60 | 110.60 | 110.60 | -3.83% | 411,805 |
| Sep 30, 2026 | 114.20 | 116.60 | 114.20 | 115.00 | 115.00 | 0.70% | 758,823 |
| Sep 29, 2026 | 115.00 | 117.60 | 114.20 | 114.20 | 114.20 | -1.21% | 282,714 |
| Sep 28, 2026 | 115.40 | 118.60 | 115.20 | 115.60 | 115.60 | 1.05% | 740,403 |
| Sep 25, 2026 | 116.20 | 117.00 | 114.40 | 114.40 | 114.40 | -1.38% | 651,612 |
| Sep 24, 2026 | 113.00 | 117.40 | 113.00 | 116.00 | 116.00 | - | 332,771 |
| Sep 23, 2026 | 112.20 | 116.20 | 110.40 | 116.00 | 116.00 | 3.39% | 1,435,340 |
| Sep 22, 2026 | 124.00 | 127.00 | 111.80 | 112.20 | 112.20 | -7.27% | 2,309,004 |
| Sep 21, 2026 | 122.80 | 127.00 | 121.00 | 121.00 | 121.00 | -1.31% | 307,460 |
| Sep 18, 2026 | 124.60 | 126.00 | 119.60 | 122.60 | 122.60 | -0.81% | 766,496 |
| Sep 17, 2026 | 124.00 | 124.00 | 120.20 | 123.60 | 123.60 | 3.52% | 254,807 |
| Sep 16, 2026 | 118.00 | 123.60 | 118.00 | 119.40 | 119.40 | -0.33% | 230,352 |
| Sep 15, 2026 | 120.80 | 123.80 | 118.40 | 119.80 | 119.80 | 0.34% | 403,413 |
| Sep 14, 2026 | 118.00 | 122.60 | 118.00 | 119.40 | 119.40 | - | 741,579 |
| 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% | 842,181 |
| Sep 9, 2026 | 123.00 | 123.00 | 119.80 | 120.80 | 120.80 | -0.49% | 446,139 |
| Sep 8, 2026 | 118.00 | 124.80 | 118.00 | 121.40 | 121.40 | 0.66% | 538,425 |
| Sep 7, 2026 | 123.00 | 123.00 | 118.90 | 120.60 | 120.60 | -0.82% | 265,679 |
| 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 | 119.00 | 120.40 | 120.40 | - | 345,177 |
| Sep 1, 2026 | 129.00 | 129.00 | 119.60 | 120.40 | 120.40 | -4.44% | 479,439 |
| 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 |