PureTech Health plc (LON:PRTC)
London · Delayed Price · Currency is GBP · Price in GBX 118.80
-3.40 (-2.78%)
Aug 14, 2026, 4:47 PM GMT
PureTech Health Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 120.00 | 122.20 | 118.00 | 118.80 | 118.80 | -2.78% | 464,518 |
| Aug 13, 2026 | 122.80 | 125.00 | 122.20 | 122.20 | 122.20 | -0.16% | 571,222 |
| Aug 12, 2026 | 117.00 | 122.40 | 117.00 | 122.40 | 122.40 | 1.83% | 291,021 |
| Aug 11, 2026 | 118.60 | 120.60 | 116.60 | 120.20 | 120.20 | 1.18% | 458,335 |
| Aug 10, 2026 | 119.40 | 120.40 | 117.40 | 118.80 | 118.80 | 1.19% | 1,129,822 |
| 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% | 576,591 |
| 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% | 435,569 |
| Jul 30, 2026 | 123.00 | 123.00 | 119.00 | 119.60 | 119.60 | -1.16% | 661,073 |
| 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 | 127.58 | 123.20 | 126.20 | 126.20 | 0.96% | 614,404 |
| Jul 20, 2026 | 126.00 | 126.67 | 124.53 | 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 | 119.12 | 120.00 | 120.00 | 0.50% | 296,103 |
| Jul 9, 2026 | 121.80 | 124.00 | 118.21 | 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 | 121.45 | 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 | 140.02 | 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% | 445,626 |
| Jun 26, 2026 | 131.40 | 132.80 | 127.60 | 131.20 | 131.20 | -0.30% | 202,200 |
| Jun 25, 2026 | 132.00 | 134.80 | 130.00 | 131.60 | 131.60 | -1.94% | 474,719 |
| Jun 24, 2026 | 131.60 | 135.16 | 130.40 | 134.20 | 134.20 | 1.67% | 267,618 |
| Jun 23, 2026 | 127.20 | 133.00 | 127.20 | 132.00 | 132.00 | -0.45% | 261,827 |
| Jun 22, 2026 | 133.00 | 133.00 | 126.20 | 132.60 | 132.60 | 0.91% | 400,103 |
| Jun 19, 2026 | 129.80 | 132.22 | 129.20 | 131.40 | 131.40 | 1.08% | 267,901 |
| Jun 18, 2026 | 128.00 | 131.60 | 128.00 | 130.00 | 130.00 | -0.31% | 348,570 |
| Jun 17, 2026 | 128.00 | 131.00 | 127.60 | 130.40 | 130.40 | 0.62% | 242,032 |
| Jun 16, 2026 | 131.00 | 134.40 | 128.40 | 129.60 | 129.60 | -1.22% | 249,364 |
| 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 |