PureTech Health PLC PRTC
LSE · United Kingdom · Health Technology
GBp 110.60-4.40 (-3.83%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 110.60 | -3.83% | GBp 115.60 | GBp 116.80 | GBp 110.60 | 411.80K |
| 2026-09-30 | GBp 115.00 | +0.70% | GBp 114.20 | GBp 116.60 | GBp 114.20 | 758.82K |
| 2026-09-29 | GBp 114.20 | -1.21% | GBp 115.00 | GBp 117.60 | GBp 114.20 | 282.71K |
| 2026-09-28 | GBp 115.60 | +1.05% | GBp 115.40 | GBp 118.60 | GBp 115.20 | 740.40K |
| 2026-09-25 | GBp 114.40 | -1.38% | GBp 116.20 | GBp 117.00 | GBp 114.37 | 651.61K |
| 2026-09-24 | GBp 116.00 | 0.00% | GBp 113.00 | GBp 117.40 | GBp 113.00 | 332.77K |
| 2026-09-23 | GBp 116.00 | +3.39% | GBp 112.20 | GBp 116.20 | GBp 110.40 | 1.44M |
| 2026-09-22 | GBp 112.20 | -7.27% | GBp 124.00 | GBp 127.00 | GBp 111.80 | 2.31M |
| 2026-09-21 | GBp 121.00 | -1.31% | GBp 122.80 | GBp 127.00 | GBp 121.00 | 307.46K |
| 2026-09-18 | GBp 122.60 | -0.81% | GBp 124.60 | GBp 126.00 | GBp 119.60 | 766.50K |
| 2026-09-17 | GBp 123.60 | +3.52% | GBp 124.00 | GBp 124.00 | GBp 120.20 | 254.81K |
| 2026-09-16 | GBp 119.40 | -0.33% | GBp 118.00 | GBp 123.60 | GBp 118.00 | 230.35K |
| 2026-09-15 | GBp 119.80 | +0.34% | GBp 120.80 | GBp 123.80 | GBp 118.40 | 403.41K |
| 2026-09-14 | GBp 119.40 | 0.00% | GBp 118.00 | GBp 122.61 | GBp 118.00 | 741.58K |
| 2026-09-11 | GBp 119.40 | -1.00% | GBp 120.60 | GBp 122.40 | GBp 119.40 | 268.23K |
| 2026-09-10 | GBp 120.60 | -0.17% | GBp 120.00 | GBp 121.80 | GBp 118.40 | 842.18K |
| 2026-09-09 | GBp 120.80 | -0.49% | GBp 123.00 | GBp 123.00 | GBp 119.80 | 446.14K |
| 2026-09-08 | GBp 121.40 | +0.66% | GBp 118.00 | GBp 124.80 | GBp 118.00 | 538.42K |
| 2026-09-07 | GBp 120.60 | -0.82% | GBp 123.00 | GBp 123.00 | GBp 118.92 | 265.68K |
| 2026-09-04 | GBp 121.60 | -3.49% | GBp 126.00 | GBp 126.00 | GBp 119.80 | 837.63K |
| 2026-09-03 | GBp 126.00 | +4.65% | GBp 125.00 | GBp 127.00 | GBp 119.80 | 1.59M |
| 2026-09-02 | GBp 120.40 | 0.00% | GBp 125.00 | GBp 125.00 | GBp 119.00 | 345.18K |
| 2026-09-01 | GBp 120.40 | -4.44% | GBp 129.00 | GBp 129.00 | GBp 119.60 | 479.44K |
| 2026-08-28 | GBp 126.00 | 0.00% | GBp 127.20 | GBp 128.20 | GBp 126.00 | 859.65K |
| 2026-08-27 | GBp 126.00 | +4.65% | GBp 123.40 | GBp 129.20 | GBp 123.32 | 1.56M |
| 2026-08-26 | GBp 120.40 | -0.66% | GBp 122.00 | GBp 122.00 | GBp 118.60 | 2.78M |
| 2026-08-25 | GBp 121.20 | +2.02% | GBp 119.40 | GBp 121.60 | GBp 117.80 | 1.30M |
| 2026-08-24 | GBp 118.80 | +1.02% | GBp 119.00 | GBp 119.00 | GBp 114.00 | 1.17M |
| 2026-08-21 | GBp 117.60 | +0.68% | GBp 117.60 | GBp 118.60 | GBp 116.00 | 497.91K |
| 2026-08-20 | GBp 116.80 | -2.01% | GBp 119.40 | GBp 121.00 | GBp 116.80 | 242.23K |
| 2026-08-19 | GBp 119.20 | +2.94% | GBp 116.40 | GBp 120.00 | GBp 114.80 | 319.05K |
| 2026-08-18 | GBp 115.80 | -1.53% | GBp 116.00 | GBp 118.40 | GBp 113.00 | 791.89K |
| 2026-08-17 | GBp 117.60 | -1.01% | GBp 117.80 | GBp 120.40 | GBp 117.00 | 237.51K |
| 2026-08-14 | GBp 118.80 | -2.78% | GBp 120.00 | GBp 122.80 | GBp 118.00 | 464.52K |
| 2026-08-13 | GBp 122.20 | -0.16% | GBp 122.80 | GBp 125.00 | GBp 121.05 | 571.22K |
| 2026-08-12 | GBp 122.40 | +1.83% | GBp 117.00 | GBp 122.40 | GBp 117.00 | 291.02K |
| 2026-08-11 | GBp 120.20 | +1.18% | GBp 117.00 | GBp 122.00 | GBp 116.39 | 460.29K |
| 2026-08-10 | GBp 118.80 | +1.19% | GBp 119.40 | GBp 120.40 | GBp 117.20 | 1.13M |
| 2026-08-07 | GBp 117.40 | +0.69% | GBp 114.00 | GBp 119.60 | GBp 114.00 | 3.15M |
| 2026-08-06 | GBp 116.60 | +0.52% | GBp 117.00 | GBp 118.00 | GBp 114.40 | 640.68K |
| 2026-08-05 | GBp 116.00 | -2.36% | GBp 119.00 | GBp 119.80 | GBp 116.00 | 386.78K |
| 2026-08-04 | GBp 118.80 | +2.95% | GBp 115.20 | GBp 118.80 | GBp 115.20 | 576.59K |
| 2026-08-03 | GBp 115.40 | -3.03% | GBp 118.00 | GBp 123.40 | GBp 114.20 | 1.24M |
| 2026-07-31 | GBp 119.00 | -0.50% | GBp 118.40 | GBp 123.80 | GBp 118.00 | 515.57K |
| 2026-07-30 | GBp 119.60 | -1.16% | GBp 123.00 | GBp 123.00 | GBp 118.20 | 661.07K |
| 2026-07-29 | GBp 121.00 | +2.37% | GBp 122.00 | GBp 122.00 | GBp 117.60 | 926.65K |
| 2026-07-28 | GBp 118.20 | -3.11% | GBp 123.00 | GBp 124.20 | GBp 117.40 | 419.24K |
| 2026-07-27 | GBp 122.00 | -0.81% | GBp 123.60 | GBp 124.20 | GBp 121.20 | 328.82K |
| 2026-07-24 | GBp 123.00 | -0.32% | GBp 120.00 | GBp 124.20 | GBp 120.00 | 301.40K |
| 2026-07-23 | GBp 123.40 | -0.64% | GBp 124.20 | GBp 124.80 | GBp 120.00 | 400.28K |
| 2026-07-22 | GBp 124.20 | -1.58% | GBp 125.00 | GBp 126.40 | GBp 122.00 | 419.89K |
| 2026-07-21 | GBp 126.20 | +0.96% | GBp 127.00 | GBp 127.58 | GBp 123.20 | 614.40K |
| 2026-07-20 | GBp 125.00 | 0.00% | GBp 126.00 | GBp 126.67 | GBp 124.53 | 362.18K |
| 2026-07-17 | GBp 125.00 | -0.79% | GBp 126.00 | GBp 126.00 | GBp 123.80 | 207.53K |
| 2026-07-16 | GBp 126.00 | +1.45% | GBp 125.80 | GBp 126.60 | GBp 123.40 | 379.72K |
| 2026-07-15 | GBp 124.20 | -1.11% | GBp 125.80 | GBp 127.00 | GBp 124.20 | 291.07K |
| 2026-07-14 | GBp 125.60 | +1.95% | GBp 124.80 | GBp 126.00 | GBp 122.00 | 295.79K |
| 2026-07-13 | GBp 123.20 | +2.67% | GBp 120.40 | GBp 124.80 | GBp 119.20 | 458.04K |
| 2026-07-10 | GBp 120.00 | +0.50% | GBp 123.60 | GBp 123.60 | GBp 119.12 | 296.10K |
| 2026-07-09 | GBp 119.40 | +1.02% | GBp 121.80 | GBp 124.00 | GBp 118.21 | 733.17K |
| 2026-07-08 | GBp 118.20 | -0.67% | GBp 115.20 | GBp 120.60 | GBp 115.00 | 624.87K |
| 2026-07-07 | GBp 119.00 | -0.50% | GBp 119.00 | GBp 121.40 | GBp 117.60 | 422.62K |
| 2026-07-06 | GBp 119.60 | -0.50% | GBp 120.60 | GBp 122.60 | GBp 118.20 | 396.23K |
| 2026-07-03 | GBp 120.20 | -3.22% | GBp 123.20 | GBp 123.20 | GBp 115.00 | 1.26M |
| 2026-07-02 | GBp 124.20 | -5.91% | GBp 135.80 | GBp 139.00 | GBp 121.45 | 1.83M |
| 2026-07-01 | GBp 132.00 | -3.93% | GBp 138.40 | GBp 138.40 | GBp 130.20 | 267.58K |
| 2026-06-30 | GBp 137.40 | +2.54% | GBp 132.00 | GBp 140.02 | GBp 132.00 | 888.30K |
| 2026-06-29 | GBp 134.00 | +2.13% | GBp 131.40 | GBp 135.00 | GBp 131.00 | 445.63K |
| 2026-06-26 | GBp 131.20 | -0.30% | GBp 131.40 | GBp 132.80 | GBp 127.60 | 202.20K |
| 2026-06-25 | GBp 131.60 | -1.94% | GBp 132.00 | GBp 135.60 | GBp 130.00 | 474.72K |
| 2026-06-24 | GBp 134.20 | +1.67% | GBp 131.60 | GBp 135.16 | GBp 130.40 | 267.62K |
| 2026-06-23 | GBp 132.00 | -0.45% | GBp 127.20 | GBp 133.00 | GBp 127.20 | 261.83K |
| 2026-06-22 | GBp 132.60 | +0.91% | GBp 133.00 | GBp 133.00 | GBp 126.20 | 400.10K |
| 2026-06-19 | GBp 131.40 | +1.08% | GBp 129.80 | GBp 132.22 | GBp 129.20 | 267.90K |
| 2026-06-18 | GBp 130.00 | -0.31% | GBp 128.00 | GBp 131.60 | GBp 128.00 | 348.57K |
| 2026-06-17 | GBp 130.40 | +0.62% | GBp 128.00 | GBp 131.00 | GBp 127.60 | 242.03K |
| 2026-06-16 | GBp 129.60 | -1.22% | GBp 131.00 | GBp 134.40 | GBp 128.40 | 249.36K |
| 2026-06-15 | GBp 131.20 | 0.00% | GBp 134.00 | GBp 134.00 | GBp 130.60 | 304.66K |
| 2026-06-12 | GBp 131.20 | +2.82% | GBp 130.00 | GBp 135.00 | GBp 128.07 | 776.15K |
| 2026-06-11 | GBp 127.60 | +2.08% | GBp 124.00 | GBp 129.80 | GBp 124.00 | 431.78K |
| 2026-06-10 | GBp 125.00 | +0.97% | GBp 126.80 | GBp 127.00 | GBp 121.60 | 446.72K |
| 2026-06-09 | GBp 123.80 | -0.48% | GBp 125.00 | GBp 126.00 | GBp 123.20 | 301.90K |
| 2026-06-08 | GBp 124.40 | -1.43% | GBp 122.60 | GBp 128.20 | GBp 122.60 | 262.16K |
| 2026-06-05 | GBp 126.20 | -0.32% | GBp 130.00 | GBp 130.00 | GBp 125.20 | 360.57K |
| 2026-06-04 | GBp 126.60 | +1.93% | GBp 125.00 | GBp 126.60 | GBp 122.40 | 431.18K |
| 2026-06-03 | GBp 124.20 | -4.46% | GBp 130.00 | GBp 131.20 | GBp 124.20 | 725.36K |
| 2026-06-02 | GBp 130.00 | -2.40% | GBp 137.00 | GBp 137.00 | GBp 128.40 | 420.71K |
| 2026-06-01 | GBp 133.20 | -4.03% | GBp 135.60 | GBp 137.40 | GBp 131.80 | 365.63K |
| 2026-05-29 | GBp 138.80 | +0.29% | GBp 139.00 | GBp 140.60 | GBp 138.60 | 293.00K |
| 2026-05-28 | GBp 138.40 | +0.29% | GBp 135.20 | GBp 139.80 | GBp 134.00 | 330.52K |