PureTech Health (PRTC) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PureTech Health

Date Open High Low Close* Volume
09/05/2025 124.20p 128.80p 122.60p 125.20p 111613
08/05/2025 126.40p 129.80p 122.20p 123.80p 310396
07/05/2025 126.00p 133.60p 124.00p 126.00p 310910
06/05/2025 131.00p 131.60p 127.00p 129.80p 304084
02/05/2025 128.00p 130.80p 127.20p 130.20p 196388
01/05/2025 124.00p 129.80p 123.00p 129.60p 306236
30/04/2025 123.00p 130.60p 122.60p 123.00p 1071895
29/04/2025 122.00p 127.20p 122.00p 125.80p 225674
28/04/2025 125.60p 127.80p 124.80p 124.80p 280405
25/04/2025 132.00p 132.00p 124.40p 125.60p 171865
24/04/2025 128.40p 128.40p 122.09p 127.80p 359901
23/04/2025 132.00p 134.00p 124.00p 124.00p 685396
22/04/2025 121.80p 133.44p 121.80p 132.60p 917196
17/04/2025 123.80p 125.60p 121.20p 123.40p 301065
16/04/2025 125.00p 125.00p 120.00p 122.40p 380388
15/04/2025 120.40p 128.00p 120.40p 124.40p 276238
14/04/2025 118.00p 128.00p 118.00p 125.40p 1234318
11/04/2025 105.00p 118.00p 104.23p 118.00p 1662472
10/04/2025 113.20p 115.80p 101.40p 103.00p 2028305
09/04/2025 115.00p 116.00p 100.40p 103.00p 3022998
08/04/2025 130.00p 130.00p 117.20p 117.60p 4763474
07/04/2025 125.00p 138.27p 118.40p 138.20p 1745377
04/04/2025 138.80p 142.80p 126.00p 129.20p 915121
03/04/2025 138.60p 142.20p 135.60p 138.80p 544139
02/04/2025 145.00p 147.00p 139.40p 142.00p 1139973
01/04/2025 142.60p 147.80p 140.60p 147.00p 636773
31/03/2025 144.60p 146.20p 138.40p 143.60p 800909
28/03/2025 130.80p 147.60p 130.80p 146.40p 1435152
27/03/2025 126.00p 136.20p 123.20p 134.40p 1281934
26/03/2025 128.00p 128.50p 126.60p 127.20p 277296
25/03/2025 129.80p 131.00p 127.60p 127.60p 283483
24/03/2025 129.00p 131.40p 128.20p 131.00p 186061
21/03/2025 131.00p 131.76p 128.80p 129.20p 623759
20/03/2025 134.00p 134.80p 129.00p 131.40p 678320
19/03/2025 134.00p 134.60p 131.40p 132.00p 106125
18/03/2025 135.00p 135.00p 129.80p 134.00p 292803
17/03/2025 133.80p 133.80p 127.80p 130.00p 395184
14/03/2025 129.00p 131.20p 126.60p 130.00p 170576
13/03/2025 130.00p 130.00p 125.80p 127.20p 253943
12/03/2025 131.20p 131.20p 124.60p 127.00p 248293
11/03/2025 129.20p 130.40p 124.60p 125.80p 716639
10/03/2025 137.00p 137.00p 129.34p 131.00p 345079
07/03/2025 140.00p 140.00p 131.80p 136.20p 361676
06/03/2025 140.40p 141.50p 133.60p 134.80p 648429
05/03/2025 141.00p 141.80p 137.40p 140.00p 423636
04/03/2025 141.00p 141.00p 137.00p 139.00p 574275
03/03/2025 145.80p 146.00p 142.00p 142.00p 141865
28/02/2025 146.00p 146.00p 143.20p 144.20p 517118
27/02/2025 143.20p 146.20p 142.00p 144.80p 426452
26/02/2025 140.40p 143.60p 140.40p 143.00p 205632
25/02/2025 141.40p 142.20p 140.00p 140.20p 352437
24/02/2025 142.00p 142.40p 140.00p 141.40p 563873
21/02/2025 147.80p 147.80p 142.00p 142.00p 469388
20/02/2025 143.80p 146.60p 143.12p 146.00p 228831
19/02/2025 147.80p 147.80p 144.00p 146.00p 319329
18/02/2025 149.00p 149.00p 145.20p 146.40p 134624
17/02/2025 146.00p 146.54p 143.00p 146.00p 101945
14/02/2025 146.60p 148.80p 144.20p 146.00p 204937
13/02/2025 144.60p 147.80p 144.32p 147.00p 143443
12/02/2025 144.00p 146.69p 143.90p 144.60p 176790
11/02/2025 147.00p 147.00p 140.80p 144.00p 478516
10/02/2025 149.80p 149.80p 142.80p 145.40p 256425
07/02/2025 147.40p 148.00p 143.40p 144.40p 299920
06/02/2025 145.00p 149.80p 145.00p 147.20p 373492
05/02/2025 147.00p 149.20p 145.00p 148.00p 184713
04/02/2025 155.00p 155.00p 147.20p 147.20p 153716
03/02/2025 148.00p 151.00p 145.44p 150.20p 257621
31/01/2025 141.20p 150.00p 141.20p 149.80p 166887
30/01/2025 144.00p 149.28p 144.00p 148.60p 171381
29/01/2025 146.60p 149.85p 145.40p 145.40p 252521
28/01/2025 142.40p 147.00p 142.40p 146.00p 279007
27/01/2025 141.80p 146.60p 139.20p 143.60p 773849
24/01/2025 132.80p 140.00p 132.80p 140.00p 276323
23/01/2025 138.00p 142.80p 134.80p 136.40p 325557
22/01/2025 140.00p 140.00p 137.00p 138.00p 478781
21/01/2025 137.00p 140.00p 137.00p 138.40p 302955
20/01/2025 140.20p 144.20p 139.40p 139.60p 282093
17/01/2025 147.00p 147.00p 141.40p 142.00p 324317
16/01/2025 146.00p 147.00p 143.60p 144.60p 176708
15/01/2025 143.20p 146.00p 141.37p 144.60p 535672
14/01/2025 136.00p 144.00p 136.00p 140.80p 471929
13/01/2025 138.60p 144.80p 138.40p 139.40p 589715
10/01/2025 144.40p 146.00p 139.40p 140.00p 886955
09/01/2025 140.80p 153.00p 138.00p 143.00p 1221521
08/01/2025 146.00p 146.40p 138.87p 140.00p 929828
07/01/2025 153.00p 153.60p 146.20p 146.40p 520595
06/01/2025 151.20p 153.20p 150.20p 150.60p 298539
03/01/2025 153.80p 153.80p 150.60p 151.20p 133066
02/01/2025 155.00p 155.00p 150.20p 154.60p 343543
31/12/2024 148.00p 152.40p 148.00p 150.20p 300533
30/12/2024 150.00p 157.80p 149.40p 150.40p 520472
27/12/2024 160.00p 160.00p 152.40p 153.00p 389543
24/12/2024 157.80p 158.00p 154.80p 154.80p 132114
23/12/2024 153.80p 158.00p 153.20p 156.40p 543757
20/12/2024 158.80p 159.60p 154.60p 154.60p 6441004
19/12/2024 165.20p 165.20p 158.00p 159.80p 906609
18/12/2024 160.20p 171.40p 160.20p 164.00p 1471386
17/12/2024 169.00p 172.80p 160.00p 160.00p 988080
16/12/2024 163.40p 178.00p 163.40p 170.00p 2159345
13/12/2024 166.00p 169.00p 159.20p 162.80p 667525
12/12/2024 168.00p 170.20p 165.60p 167.60p 429273
11/12/2024 168.60p 168.80p 166.20p 168.00p 2609197
10/12/2024 169.00p 172.60p 164.80p 168.80p 690306
09/12/2024 168.40p 173.08p 168.40p 172.80p 1271525
06/12/2024 160.00p 166.80p 160.00p 166.00p 443566
05/12/2024 168.20p 168.40p 160.40p 165.20p 577905
04/12/2024 165.20p 168.80p 163.80p 168.40p 361723
03/12/2024 168.80p 169.60p 166.00p 166.60p 211123
02/12/2024 172.00p 172.00p 162.00p 167.40p 408195
29/11/2024 164.00p 168.80p 163.60p 166.80p 222670
28/11/2024 163.00p 170.40p 163.00p 167.00p 167561
27/11/2024 165.60p 170.60p 165.40p 169.40p 437400
26/11/2024 165.00p 172.80p 163.80p 165.60p 353655
25/11/2024 170.40p 173.20p 168.80p 170.40p 452216
22/11/2024 160.00p 171.20p 160.00p 171.20p 519048
21/11/2024 162.20p 163.60p 160.00p 162.00p 496505
20/11/2024 162.00p 164.60p 157.20p 161.80p 662913
19/11/2024 164.00p 169.40p 160.00p 162.00p 633296
18/11/2024 172.00p 172.00p 161.00p 164.60p 945445
15/11/2024 173.20p 175.40p 170.39p 171.60p 488370
14/11/2024 169.00p 173.60p 167.00p 173.60p 431869
13/11/2024 175.00p 175.00p 168.20p 168.60p 303371
12/11/2024 165.80p 174.80p 165.00p 172.20p 748334
11/11/2024 156.00p 171.20p 152.40p 169.00p 2076546
08/11/2024 154.40p 158.80p 152.20p 156.80p 570633
07/11/2024 163.00p 163.00p 153.40p 156.80p 674429
06/11/2024 158.60p 160.80p 154.60p 157.80p 1558079
05/11/2024 159.60p 161.00p 155.92p 157.20p 558974
04/11/2024 152.60p 162.60p 152.20p 160.00p 740779
01/11/2024 160.00p 160.00p 152.00p 155.40p 384769
31/10/2024 155.40p 158.80p 152.60p 152.60p 494100
30/10/2024 160.00p 162.60p 155.20p 156.00p 446287
29/10/2024 152.00p 156.68p 151.20p 155.40p 1210528
28/10/2024 151.60p 153.60p 150.40p 152.40p 191510
25/10/2024 155.20p 155.58p 150.20p 151.20p 587250
24/10/2024 157.20p 157.40p 153.75p 156.60p 181944
23/10/2024 154.80p 158.00p 154.00p 156.60p 288949
22/10/2024 158.00p 158.00p 154.00p 156.20p 245454
21/10/2024 151.80p 157.20p 151.80p 154.80p 733979
18/10/2024 152.40p 154.42p 148.80p 150.60p 416975
17/10/2024 153.80p 156.00p 152.20p 153.00p 562733
16/10/2024 152.00p 154.00p 151.40p 154.00p 314093
15/10/2024 150.00p 154.80p 150.00p 153.60p 189313
14/10/2024 152.00p 152.40p 149.60p 152.20p 359169
11/10/2024 150.40p 151.60p 148.60p 151.60p 385624
10/10/2024 150.00p 152.80p 147.80p 150.80p 347561
09/10/2024 151.60p 152.40p 149.96p 150.80p 278542
08/10/2024 151.00p 151.40p 147.20p 150.00p 339610
07/10/2024 148.00p 151.20p 146.60p 151.00p 270390
04/10/2024 145.60p 150.80p 145.44p 150.00p 597722
03/10/2024 145.00p 146.20p 142.00p 145.60p 879317
02/10/2024 140.40p 142.40p 138.75p 142.40p 855202
01/10/2024 149.60p 149.60p 140.60p 141.40p 788109
30/09/2024 154.00p 155.40p 146.80p 146.80p 1400016
27/09/2024 151.60p 158.60p 150.63p 154.40p 2683489
26/09/2024 150.00p 154.00p 147.00p 150.40p 947871
25/09/2024 141.60p 152.28p 141.38p 146.40p 745064
24/09/2024 142.00p 143.80p 140.80p 141.80p 364094
23/09/2024 146.00p 146.00p 142.00p 142.00p 471422
20/09/2024 147.00p 147.00p 141.60p 142.40p 2642735
19/09/2024 145.00p 146.80p 143.40p 145.40p 1118688
18/09/2024 142.80p 145.00p 141.10p 143.80p 696364
17/09/2024 147.00p 147.22p 142.60p 142.60p 752899
16/09/2024 149.00p 149.00p 143.20p 146.00p 1234356
13/09/2024 146.40p 148.20p 145.20p 146.40p 827579
12/09/2024 148.00p 148.10p 145.00p 146.40p 443245
11/09/2024 147.40p 149.38p 143.80p 145.60p 515651
10/09/2024 149.00p 149.87p 146.00p 149.00p 620680
09/09/2024 145.00p 150.60p 145.00p 148.60p 531154
06/09/2024 152.00p 154.00p 147.20p 148.60p 885336
05/09/2024 159.40p 160.00p 152.80p 154.20p 552686
04/09/2024 156.60p 161.77p 153.40p 156.40p 534368
03/09/2024 164.80p 166.80p 157.60p 158.60p 504797
02/09/2024 168.40p 168.40p 159.00p 161.00p 520476
30/08/2024 174.40p 174.40p 162.20p 163.00p 770353
29/08/2024 170.00p 170.60p 165.80p 166.20p 559846
28/08/2024 166.00p 173.00p 164.77p 169.60p 859184
27/08/2024 166.00p 169.80p 163.60p 165.00p 484986
23/08/2024 166.00p 167.80p 164.00p 166.00p 402907
22/08/2024 167.00p 169.40p 165.20p 165.40p 382694
21/08/2024 169.80p 170.00p 163.20p 165.80p 330903
20/08/2024 170.00p 172.40p 165.80p 166.80p 321559
19/08/2024 168.00p 172.00p 168.00p 172.00p 131251
16/08/2024 173.00p 174.60p 170.00p 170.00p 303986
15/08/2024 178.00p 178.00p 170.60p 170.60p 295593
14/08/2024 173.00p 175.60p 166.82p 171.20p 210181
13/08/2024 169.00p 171.43p 167.00p 170.00p 113455
12/08/2024 170.60p 171.27p 165.20p 168.80p 299853
09/08/2024 164.40p 169.80p 163.88p 169.40p 271747
08/08/2024 163.00p 166.60p 161.00p 166.60p 305477
07/08/2024 166.00p 170.00p 164.20p 166.60p 232315
06/08/2024 164.40p 166.40p 160.60p 165.00p 315192
05/08/2024 160.20p 164.80p 154.47p 164.00p 690785
02/08/2024 175.00p 175.00p 160.80p 163.00p 477369
01/08/2024 177.60p 177.60p 167.00p 169.60p 583173
31/07/2024 176.20p 178.80p 173.00p 173.60p 321211
30/07/2024 170.00p 176.20p 170.00p 175.00p 360980
29/07/2024 179.60p 182.40p 174.20p 176.00p 247790
26/07/2024 173.00p 178.00p 173.00p 178.00p 311512
25/07/2024 171.20p 173.40p 166.20p 173.20p 191399

*Close Price adjusted for both dividends and splits