PureTech Health plc (LON:PRTC)
London
· Delayed Price · Currency is GBP · Price in GBX 125.69
-4.31 (-3.31%)
Apr 29, 2026, 9:20 AM GMT
PureTech Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.40 | 132.15 | 123.40 | 130.00 | 130.00 | 3.83% | 842,518 |
| Apr 27, 2026 | 121.40 | 126.24 | 121.00 | 125.20 | 125.20 | 2.12% | 537,761 |
| Apr 24, 2026 | 125.20 | 126.20 | 121.80 | 122.60 | 122.60 | -2.54% | 606,364 |
| Apr 23, 2026 | 130.60 | 130.60 | 125.80 | 125.80 | 125.80 | -2.48% | 317,715 |
| Apr 22, 2026 | 131.00 | 136.80 | 129.00 | 129.00 | 129.00 | -1.38% | 1,003,958 |
| Apr 21, 2026 | 133.00 | 133.20 | 130.40 | 130.80 | 130.80 | -1.36% | 378,529 |
| Apr 20, 2026 | 132.00 | 134.40 | 129.80 | 132.60 | 132.60 | 0.15% | 470,376 |
| Apr 17, 2026 | 132.00 | 133.00 | 130.80 | 132.40 | 132.40 | 0.61% | 450,147 |
| Apr 16, 2026 | 128.00 | 135.00 | 128.00 | 131.60 | 131.60 | -1.35% | 412,024 |
| Apr 15, 2026 | 130.00 | 134.00 | 130.00 | 133.40 | 133.40 | 1.52% | 501,272 |
| Apr 14, 2026 | 127.20 | 133.80 | 127.00 | 131.40 | 131.40 | 0.92% | 1,239,862 |
| Apr 13, 2026 | 127.00 | 132.40 | 125.91 | 130.20 | 130.20 | 7.25% | 1,681,277 |
| Apr 10, 2026 | 119.80 | 122.35 | 119.20 | 121.40 | 121.40 | 2.36% | 797,937 |
| Apr 9, 2026 | 122.00 | 122.00 | 117.00 | 118.60 | 118.60 | -0.84% | 237,262 |
| Apr 8, 2026 | 116.80 | 119.60 | 115.80 | 119.60 | 119.60 | 5.28% | 2,715,078 |
| Apr 7, 2026 | 115.00 | 115.40 | 112.40 | 113.60 | 113.60 | 0.53% | 1,180,418 |
| Apr 2, 2026 | 108.00 | 114.30 | 107.60 | 113.00 | 113.00 | 2.73% | 2,435,383 |
| Apr 1, 2026 | 113.00 | 113.00 | 109.40 | 110.00 | 110.00 | 1.85% | 1,277,091 |
| Mar 31, 2026 | 107.80 | 109.40 | 107.40 | 108.00 | 108.00 | - | 940,753 |
| Mar 30, 2026 | 116.20 | 116.20 | 108.00 | 108.00 | 108.00 | -1.82% | 799,693 |
| Mar 27, 2026 | 118.20 | 118.20 | 110.00 | 110.00 | 110.00 | -4.01% | 686,179 |
| Mar 26, 2026 | 115.00 | 115.80 | 113.40 | 114.60 | 114.60 | -0.35% | 293,264 |
| Mar 25, 2026 | 120.00 | 120.00 | 113.87 | 115.00 | 115.00 | 0.70% | 299,042 |
| Mar 24, 2026 | 114.00 | 115.20 | 112.40 | 114.20 | 114.20 | 0.18% | 235,286 |
| Mar 23, 2026 | 116.00 | 117.40 | 110.80 | 114.00 | 114.00 | -1.38% | 440,274 |
| Mar 20, 2026 | 119.00 | 119.87 | 115.60 | 115.60 | 115.60 | -1.37% | 423,660 |
| Mar 19, 2026 | 118.00 | 118.40 | 115.00 | 117.20 | 117.20 | -1.01% | 357,055 |
| Mar 18, 2026 | 120.20 | 124.00 | 118.38 | 118.40 | 118.40 | -1.99% | 465,732 |
| Mar 17, 2026 | 120.60 | 121.80 | 119.20 | 120.80 | 120.80 | 0.67% | 454,821 |
| Mar 16, 2026 | 120.40 | 126.00 | 118.20 | 120.00 | 120.00 | -0.99% | 331,706 |
| Mar 13, 2026 | 123.00 | 123.51 | 121.00 | 121.20 | 121.20 | -1.62% | 168,343 |
| Mar 12, 2026 | 124.80 | 125.80 | 122.60 | 123.20 | 123.20 | -1.60% | 190,512 |
| Mar 11, 2026 | 125.00 | 125.60 | 123.40 | 125.20 | 125.20 | - | 258,628 |
| Mar 10, 2026 | 123.40 | 125.60 | 123.03 | 125.20 | 125.20 | 2.45% | 198,064 |
| Mar 9, 2026 | 123.20 | 123.20 | 119.20 | 122.20 | 122.20 | -1.13% | 262,654 |
| Mar 6, 2026 | 125.20 | 125.20 | 122.00 | 123.60 | 123.60 | -0.80% | 211,858 |
| Mar 5, 2026 | 125.00 | 128.25 | 123.60 | 124.60 | 124.60 | -0.80% | 469,000 |
| Mar 4, 2026 | 125.00 | 126.20 | 121.49 | 125.60 | 125.60 | 1.62% | 418,335 |
| Mar 3, 2026 | 124.80 | 124.80 | 120.60 | 123.60 | 123.60 | -0.64% | 459,145 |
| Mar 2, 2026 | 125.80 | 125.80 | 118.60 | 124.40 | 124.40 | 1.30% | 463,098 |
| Feb 27, 2026 | 122.00 | 124.40 | 122.00 | 122.80 | 122.80 | - | 189,684 |
| Feb 26, 2026 | 123.80 | 124.80 | 122.00 | 122.80 | 122.80 | -1.29% | 296,019 |
| Feb 25, 2026 | 124.80 | 125.60 | 123.20 | 124.40 | 124.40 | - | 207,747 |
| Feb 24, 2026 | 124.40 | 125.80 | 123.40 | 124.40 | 124.40 | -0.48% | 312,089 |
| Feb 23, 2026 | 126.60 | 127.00 | 124.00 | 125.00 | 125.00 | -1.57% | 389,094 |
| Feb 20, 2026 | 128.00 | 128.40 | 124.20 | 127.00 | 127.00 | 2.25% | 419,174 |
| Feb 19, 2026 | 125.00 | 125.60 | 124.20 | 124.20 | 124.20 | -0.80% | 248,279 |
| Feb 18, 2026 | 125.40 | 129.80 | 125.20 | 125.20 | 125.20 | -2.95% | 214,400 |
| Feb 17, 2026 | 125.40 | 129.60 | 125.40 | 129.00 | 129.00 | 1.74% | 346,154 |
| Feb 16, 2026 | 130.00 | 130.00 | 126.25 | 126.80 | 126.80 | -1.55% | 353,953 |
| Feb 13, 2026 | 127.80 | 129.60 | 125.60 | 128.80 | 128.80 | 0.63% | 431,420 |
| Feb 12, 2026 | 130.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 324,521 |
| Feb 11, 2026 | 130.00 | 130.00 | 127.40 | 129.00 | 129.00 | -0.31% | 120,369 |
| Feb 10, 2026 | 125.00 | 129.60 | 125.00 | 129.40 | 129.40 | 2.54% | 237,607 |
| Feb 9, 2026 | 127.00 | 129.80 | 126.00 | 126.20 | 126.20 | -0.32% | 423,618 |
| Feb 6, 2026 | 128.00 | 128.33 | 124.60 | 126.60 | 126.60 | -1.25% | 687,274 |
| Feb 5, 2026 | 131.60 | 131.60 | 128.20 | 128.20 | 128.20 | -2.58% | 412,093 |
| Feb 4, 2026 | 131.20 | 134.60 | 131.20 | 131.60 | 131.60 | -0.45% | 430,341 |
| Feb 3, 2026 | 135.60 | 135.60 | 131.00 | 132.20 | 132.20 | -2.51% | 272,360 |
| Feb 2, 2026 | 135.00 | 135.60 | 130.20 | 135.60 | 135.60 | 2.42% | 442,641 |
| Jan 30, 2026 | 136.00 | 136.00 | 131.40 | 132.40 | 132.40 | 0.30% | 453,309 |
| Jan 29, 2026 | 135.80 | 136.20 | 130.80 | 132.00 | 132.00 | -2.22% | 895,662 |
| Jan 28, 2026 | 135.00 | 136.80 | 131.20 | 135.00 | 135.00 | -1.32% | 1,066,427 |
| Jan 27, 2026 | 140.00 | 140.00 | 134.60 | 136.80 | 136.80 | -0.58% | 586,488 |
| Jan 26, 2026 | 130.00 | 138.80 | 130.00 | 137.60 | 137.60 | 2.23% | 527,464 |
| Jan 23, 2026 | 133.00 | 134.80 | 132.00 | 134.60 | 134.60 | -0.30% | 241,730 |
| Jan 22, 2026 | 128.40 | 136.00 | 128.40 | 135.00 | 135.00 | 0.90% | 712,025 |
| Jan 21, 2026 | 130.40 | 133.80 | 130.00 | 133.80 | 133.80 | 2.76% | 328,004 |
| Jan 20, 2026 | 134.60 | 134.60 | 128.79 | 130.20 | 130.20 | -2.98% | 509,342 |
| Jan 19, 2026 | 137.00 | 137.00 | 132.60 | 134.20 | 134.20 | -1.32% | 337,079 |
| Jan 16, 2026 | 136.40 | 139.00 | 135.20 | 136.00 | 136.00 | 0.74% | 263,565 |
| Jan 15, 2026 | 136.40 | 138.92 | 132.20 | 135.00 | 135.00 | - | 551,767 |
| Jan 14, 2026 | 133.60 | 135.76 | 133.00 | 135.00 | 135.00 | 1.20% | 2,788,622 |
| Jan 13, 2026 | 131.60 | 133.60 | 130.60 | 133.40 | 133.40 | 1.06% | 215,515 |
| Jan 12, 2026 | 129.60 | 132.00 | 129.40 | 132.00 | 132.00 | 2.17% | 366,329 |
| Jan 9, 2026 | 128.80 | 130.60 | 128.00 | 129.20 | 129.20 | 0.62% | 536,831 |
| Jan 8, 2026 | 128.40 | 129.40 | 127.29 | 128.40 | 128.40 | - | 780,547 |
| Jan 7, 2026 | 125.00 | 129.06 | 125.00 | 128.40 | 128.40 | 2.23% | 158,416 |
| Jan 6, 2026 | 125.80 | 127.40 | 123.79 | 125.60 | 125.60 | 0.16% | 257,939 |
| Jan 5, 2026 | 123.20 | 126.80 | 122.60 | 125.40 | 125.40 | 0.64% | 681,323 |
| Jan 2, 2026 | 127.00 | 128.80 | 124.60 | 124.60 | 124.60 | -0.32% | 189,620 |
| Dec 31, 2025 | 123.20 | 126.00 | 123.20 | 125.00 | 125.00 | -1.57% | 194,719 |
| Dec 30, 2025 | 129.80 | 129.80 | 125.80 | 127.00 | 127.00 | -0.63% | 446,740 |
| Dec 29, 2025 | 126.60 | 129.20 | 125.20 | 127.80 | 127.80 | 1.27% | 242,683 |
| Dec 24, 2025 | 128.00 | 128.00 | 125.60 | 126.20 | 126.20 | -0.63% | 31,136 |
| Dec 23, 2025 | 128.00 | 128.60 | 126.40 | 127.00 | 127.00 | 0.16% | 109,787 |
| Dec 22, 2025 | 128.00 | 128.00 | 124.40 | 126.80 | 126.80 | 0.63% | 233,223 |
| Dec 19, 2025 | 125.00 | 126.80 | 124.16 | 126.00 | 126.00 | 0.80% | 238,482 |
| Dec 18, 2025 | 120.00 | 125.80 | 120.00 | 125.00 | 125.00 | 3.65% | 369,468 |
| Dec 17, 2025 | 121.20 | 123.97 | 120.00 | 120.60 | 120.60 | -0.33% | 130,559 |
| Dec 16, 2025 | 123.00 | 123.80 | 120.60 | 121.00 | 121.00 | -0.98% | 1,134,434 |
| Dec 15, 2025 | 122.00 | 123.60 | 121.80 | 122.20 | 122.20 | 0.16% | 217,528 |
| Dec 12, 2025 | 123.00 | 124.80 | 122.00 | 122.00 | 122.00 | -0.81% | 704,287 |
| Dec 11, 2025 | 120.40 | 123.58 | 119.60 | 123.00 | 123.00 | -0.16% | 1,042,919 |
| Dec 10, 2025 | 125.00 | 126.00 | 121.80 | 123.20 | 123.20 | -1.91% | 268,058 |
| Dec 9, 2025 | 125.40 | 127.60 | 123.00 | 125.60 | 125.60 | 1.45% | 292,908 |
| Dec 8, 2025 | 125.00 | 128.40 | 123.20 | 123.80 | 123.80 | 1.48% | 876,419 |
| Dec 5, 2025 | 122.40 | 123.30 | 121.20 | 122.00 | 122.00 | -0.16% | 144,827 |
| Dec 4, 2025 | 123.00 | 123.00 | 119.20 | 122.20 | 122.20 | 1.66% | 569,008 |
| Dec 3, 2025 | 120.00 | 122.93 | 119.20 | 120.20 | 120.20 | -1.48% | 204,862 |