PureTech Health plc - PRTC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	124.45	124.8	124.8	126	123.4	461,814
November 10, 2025	125	123.8	123.8	125.8	123.2	282,562
November 07, 2025	124.2	124	124	126.4	123	615,413
November 06, 2025	126	125.6	125.6	127.8	124.4	306,764
November 05, 2025	129	127	127	129	126	1.28M
November 04, 2025	128	128.4	128.4	129.28	126	927,607
November 03, 2025	131	129.8	129.8	133.4	129	380,050
October 31, 2025	135	132	132	135	131.8	1.04M
October 30, 2025	136	134	134	136	130.8	1.61M
October 29, 2025	133	134	134	135.2	133	321,592
October 28, 2025	133	134.4	134.4	135.72	133	252,942
October 27, 2025	132	134.6	134.6	134.6	132	409,526
October 24, 2025	132	133.6	133.6	135	132	741,221
October 23, 2025	133	133.8	133.8	133.9	130.8	830,348
October 22, 2025	135.4	133.6	133.6	135.4	131.6	514,498
October 21, 2025	134.8	133.4	133.4	136	132.2	211,213
October 20, 2025	133	134.8	134.8	134.8	130.8	451,893
October 17, 2025	131.2	132.4	132.4	132.4	128	671,072
October 16, 2025	128.6	133.4	133.4	133.4	128.6	453,831
October 15, 2025	133.4	130.8	130.8	133.4	130.6	422,410
October 14, 2025	132	131.2	131.2	132.3	129.8	575,024
October 13, 2025	130	133	133	134.6	130	1.14M
October 10, 2025	135	130.6	130.6	136	130.6	466,747
October 09, 2025	133	134	134	135.6	132.2	396,549
October 08, 2025	135	134.8	134.8	137	133.2	259,058
October 07, 2025	137.59	137	137	139	135.2	224,752
October 06, 2025	141.98	138.6	138.6	142.45	138.4	383,833
October 03, 2025	142	141.2	141.2	142.8	139.6	529,525
October 02, 2025	138.4	140.8	140.8	141.6	137	564,410
October 01, 2025	135	139	139	140.2	132.62	1.13M
September 30, 2025	131.06	133	133	134.4	128.4	976,024
September 29, 2025	126.4	129.6	129.6	130.8	125	559,386
September 26, 2025	120.4	125	125	126.6	120.4	589,082
September 25, 2025	127	125.4	125.4	128	124.8	481,010
September 24, 2025	120.4	126.8	126.8	129	120.4	611,187
September 23, 2025	124.57	125.4	125.4	126.8	123.2	444,600
September 22, 2025	118.4	125.4	125.4	126	118.4	879,583
September 19, 2025	109	120.2	120.2	123.8	107.6	9.47M
September 18, 2025	105.2	106.4	106.4	107.2	104.71	3.34M
September 17, 2025	108.4	107	107	108.6	106	1.1M
September 16, 2025	110.2	108.4	108.4	112.4	108	1.81M
September 15, 2025	113.8	112.4	112.4	115	111	872,769
September 12, 2025	114.2	113.8	113.8	115	112.8	224,073
September 11, 2025	118	114.2	114.2	118	113.4	340,114
September 10, 2025	117.2	115.4	115.4	119.4	115.4	522,012
September 09, 2025	118	117.2	117.2	118.2	113.4	2M
September 08, 2025	119	118	118	119	115.6	591,250
September 05, 2025	120	117	117	120	115.8	533,478
September 04, 2025	115.2	116.4	116.4	118.2	115	507,458
September 03, 2025	118.9	116.4	116.4	119	114.4	1.76M
September 02, 2025	121.4	116	116	121.4	115.4	1.39M
September 01, 2025	126.4	121.8	121.8	126.4	121.2	261,527
August 29, 2025	128	123.6	123.6	130	122.6	667,284
August 28, 2025	135.3	126.6	126.6	135.8	124.2	1.28M
August 27, 2025	135.4	134	134	136.8	132.2	487,132
August 26, 2025	135.2	134	134	137.6	131.4	663,548
August 22, 2025	135	138.6	138.6	140.2	134	380,704
August 21, 2025	132.58	133.8	133.8	135	132.02	189,153
August 20, 2025	132.2	133.4	133.4	135.6	131.2	380,591
August 19, 2025	134.82	134.6	134.6	137	134.25	127,249

PureTech Health plc (PRTC.L) LSE