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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	134.4	135	135	135	130	113,635
August 15, 2025	129.62	133.8	133.8	133.8	129.62	170,051
August 14, 2025	132.05	131	131	133.8	126.6	821,159
August 13, 2025	128	133.8	133.8	133.8	127.95	404,705
August 12, 2025	129.37	127.2	127.2	131.19	126.78	2.57M
August 11, 2025	131	129.6	129.6	135.6	127.4	344,766
August 08, 2025	134	133.2	133.2	134	130	707,663
August 07, 2025	133.8	133.4	133.4	133.8	132	218,173
August 06, 2025	135	133.6	133.6	137	132.8	328,823
August 05, 2025	137.6	135	135	138.8	135	102,944
August 04, 2025	142	137	137	142	135.2	183,694
August 01, 2025	140.2	138	138	146.4	136.8	233,645
July 31, 2025	142	143	143	145.8	142	486,744
July 30, 2025	144.4	144.8	144.8	145	140	300,197
July 29, 2025	147.6	144.2	144.2	148	144	1.53M
July 28, 2025	143.3	146.6	146.6	147.8	143	647,358
July 25, 2025	142.03	142.6	142.6	144.4	140.4	320,564
July 24, 2025	138.2	142.8	142.8	144	138	593,258
July 23, 2025	136.8	139	139	139.4	135.2	155,248
July 22, 2025	138.7	136	136	139.8	134.6	238,894
July 21, 2025	137.18	138.2	138.2	140	136.4	250,494
July 18, 2025	139.6	137.2	137.2	140	136.4	121,792
July 17, 2025	137	138.8	138.8	138.8	135.8	83,989
July 16, 2025	133	137	137	141.2	131.62	1.07M
July 15, 2025	133	133.4	133.4	136.2	132.2	206,827
July 14, 2025	130.39	133	133	133	128.6	159,879
July 11, 2025	131	130.2	130.2	133.31	129.2	187,796
July 10, 2025	128	132.2	132.2	133.4	128	335,565
July 09, 2025	128	129.8	129.8	132	127.8	352,302
July 08, 2025	127	127.8	127.8	128.6	126.2	332,296
July 07, 2025	130.6	127.4	127.4	130.6	127.4	48,712

PureTech Health plc (PRTC.L) LSE