PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
24/07/2024 170.00p 172.71p 165.40p 171.00p 354242
23/07/2024 169.40p 171.00p 168.00p 171.00p 161770
22/07/2024 170.00p 170.20p 167.20p 170.20p 279337
19/07/2024 171.00p 171.00p 165.40p 166.40p 429033
18/07/2024 175.00p 175.00p 168.80p 169.20p 484197
17/07/2024 170.20p 174.00p 168.00p 172.00p 440432
16/07/2024 172.00p 174.00p 168.94p 172.60p 603442
15/07/2024 180.00p 182.20p 175.00p 175.20p 360277
12/07/2024 178.60p 186.81p 178.60p 182.20p 384996
11/07/2024 178.00p 184.80p 178.00p 182.20p 526977
10/07/2024 175.00p 184.60p 175.00p 181.60p 522852
09/07/2024 182.00p 182.00p 175.00p 176.80p 544517
08/07/2024 185.00p 185.60p 178.40p 181.00p 472250
05/07/2024 185.00p 192.00p 180.98p 186.80p 498637
04/07/2024 176.00p 184.80p 176.00p 184.60p 349054
03/07/2024 184.20p 184.20p 177.40p 179.00p 673327
02/07/2024 183.00p 187.52p 181.60p 184.60p 243136
01/07/2024 189.80p 190.00p 180.20p 182.60p 401129
28/06/2024 190.00p 190.00p 181.80p 183.00p 352688
27/06/2024 194.00p 194.00p 186.40p 187.80p 322126
26/06/2024 194.00p 195.80p 185.44p 187.80p 1031730
25/06/2024 196.00p 198.96p 187.40p 192.40p 589755
24/06/2024 207.00p 209.00p 196.80p 198.40p 650542
21/06/2024 212.00p 214.00p 207.00p 209.00p 1322498
20/06/2024 215.00p 217.00p 213.00p 215.00p 167889
19/06/2024 212.50p 219.00p 212.00p 215.00p 1534265
18/06/2024 225.00p 225.00p 213.00p 214.50p 254914
17/06/2024 220.50p 225.00p 218.00p 219.00p 236728
14/06/2024 222.50p 225.00p 219.00p 221.00p 276887
13/06/2024 226.00p 227.00p 222.00p 222.50p 235545
12/06/2024 226.00p 227.50p 221.00p 225.50p 368436
11/06/2024 230.00p 230.00p 222.00p 225.00p 373014
10/06/2024 224.00p 229.50p 224.00p 224.00p 175712
07/06/2024 227.00p 230.01p 225.00p 228.00p 159543
06/06/2024 231.00p 236.50p 227.00p 227.00p 275837
05/06/2024 238.50p 238.50p 230.00p 232.00p 120347
04/06/2024 230.00p 238.00p 230.00p 231.50p 179477
03/06/2024 233.00p 238.50p 230.50p 237.50p 276037

*Close Price adjusted for both dividends and splits