PureTech Health (PRTC) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/09/2025 127.00p 128.00p 124.80p 125.40p 481010
24/09/2025 120.40p 129.00p 120.40p 126.80p 596187
23/09/2025 126.20p 126.80p 123.20p 125.40p 444600
22/09/2025 118.40p 126.00p 118.40p 125.40p 879584
19/09/2025 109.00p 123.80p 107.60p 120.20p 9053884
18/09/2025 105.20p 107.20p 104.71p 106.40p 3343612
17/09/2025 108.40p 108.60p 106.00p 107.00p 1100802
16/09/2025 113.80p 113.80p 112.40p 108.40p 1805386
15/09/2025 113.80p 115.00p 111.00p 112.40p 872769
12/09/2025 114.20p 115.00p 112.80p 113.80p 224073
11/09/2025 117.20p 117.20p 115.40p 114.20p 340114
10/09/2025 117.20p 119.40p 115.40p 115.40p 522013
09/09/2025 118.00p 118.20p 113.40p 117.20p 1995757
08/09/2025 119.00p 119.00p 115.60p 118.00p 521144
05/09/2025 120.00p 120.00p 115.80p 117.00p 533478
04/09/2025 115.80p 118.20p 115.00p 116.40p 574457
03/09/2025 118.20p 120.34p 114.40p 116.40p 1755225
02/09/2025 121.40p 121.40p 114.20p 116.00p 1389226
01/09/2025 126.40p 126.40p 121.20p 121.80p 261527
29/08/2025 128.00p 130.00p 122.60p 123.60p 667284
28/08/2025 135.80p 135.80p 124.20p 126.60p 1275472
27/08/2025 132.20p 136.80p 132.20p 134.00p 482131
26/08/2025 135.20p 137.60p 131.40p 134.00p 614057
22/08/2025 135.00p 140.20p 134.00p 138.60p 380704
21/08/2025 133.40p 135.00p 132.02p 133.80p 189153
20/08/2025 132.20p 135.60p 131.20p 133.40p 380591
19/08/2025 135.00p 137.00p 134.25p 134.60p 127249
18/08/2025 133.20p 135.00p 130.00p 135.00p 113635
15/08/2025 132.00p 133.80p 129.62p 133.80p 170051
14/08/2025 131.80p 133.80p 126.60p 131.00p 821159
13/08/2025 128.00p 133.80p 127.95p 133.80p 404705
12/08/2025 128.80p 131.19p 126.78p 127.20p 2560057
11/08/2025 131.00p 135.60p 127.40p 129.60p 344766
08/08/2025 134.00p 134.00p 130.00p 133.20p 707662
07/08/2025 133.80p 133.80p 132.00p 133.40p 218173
06/08/2025 135.00p 137.00p 132.80p 133.60p 328823
05/08/2025 137.60p 138.80p 135.00p 135.00p 102944
04/08/2025 142.00p 142.00p 135.20p 137.00p 183694
01/08/2025 141.00p 146.40p 136.80p 138.00p 233645
31/07/2025 142.00p 145.80p 142.00p 143.00p 486744
30/07/2025 144.00p 145.00p 140.00p 144.80p 300197
29/07/2025 147.60p 148.00p 144.00p 144.20p 1534212
28/07/2025 144.80p 147.80p 143.00p 146.60p 647358
25/07/2025 143.20p 144.40p 140.40p 142.60p 320563
24/07/2025 138.20p 144.00p 138.00p 142.80p 593258
23/07/2025 136.80p 139.40p 135.20p 139.00p 155248
22/07/2025 137.80p 139.80p 134.60p 136.00p 238894
21/07/2025 140.00p 140.00p 136.40p 138.20p 250494
18/07/2025 139.60p 140.00p 136.40p 137.20p 121792
17/07/2025 137.00p 138.80p 135.80p 138.80p 83989
16/07/2025 133.00p 141.20p 131.62p 137.00p 1066803
15/07/2025 133.00p 136.20p 132.20p 133.40p 206827
14/07/2025 130.20p 133.00p 128.60p 133.00p 159879
11/07/2025 131.00p 133.31p 129.20p 130.20p 187796
10/07/2025 128.00p 133.40p 128.00p 132.20p 335565
09/07/2025 128.00p 132.00p 127.80p 129.80p 353783
08/07/2025 127.00p 128.60p 126.20p 127.80p 332296
07/07/2025 129.40p 130.60p 127.40p 127.40p 48712
04/07/2025 129.00p 130.00p 126.60p 128.60p 59868
03/07/2025 127.60p 131.80p 126.00p 129.40p 162807
02/07/2025 126.40p 127.00p 125.00p 126.80p 178957
01/07/2025 126.00p 126.40p 124.00p 126.00p 187630
30/06/2025 132.00p 132.00p 124.20p 124.60p 450160
27/06/2025 131.00p 131.00p 125.00p 126.40p 183240
26/06/2025 126.00p 130.80p 124.40p 128.40p 379029
25/06/2025 127.00p 127.60p 124.20p 124.40p 207368
24/06/2025 128.40p 129.80p 126.00p 126.80p 240660
23/06/2025 127.80p 130.40p 126.40p 128.20p 99992
20/06/2025 126.00p 130.80p 126.00p 129.20p 421661
19/06/2025 130.00p 130.20p 125.20p 127.20p 371609
18/06/2025 132.00p 134.00p 128.00p 129.80p 187164
17/06/2025 140.00p 140.00p 132.40p 132.40p 206501
16/06/2025 140.80p 141.80p 137.60p 140.60p 138629
13/06/2025 144.00p 144.00p 138.20p 141.00p 424453
12/06/2025 145.80p 146.00p 142.00p 143.00p 219279
11/06/2025 139.60p 145.60p 138.95p 144.40p 220662
10/06/2025 138.80p 142.00p 138.80p 139.00p 370039
09/06/2025 138.00p 141.00p 138.00p 139.80p 153116
06/06/2025 139.60p 142.60p 138.00p 139.00p 244946
05/06/2025 140.60p 142.00p 138.40p 139.80p 284137
04/06/2025 142.00p 142.00p 139.00p 140.40p 348553
03/06/2025 139.00p 140.80p 136.40p 140.80p 208418
02/06/2025 136.00p 139.00p 135.00p 138.00p 209012
30/05/2025 137.40p 140.00p 134.60p 136.20p 430681
29/05/2025 138.00p 138.00p 134.80p 136.60p 216037
28/05/2025 137.60p 137.60p 133.60p 135.40p 167587
27/05/2025 135.40p 139.16p 134.80p 136.00p 252518
23/05/2025 135.20p 139.20p 133.80p 135.00p 546954
22/05/2025 135.20p 135.20p 131.00p 134.40p 374121
21/05/2025 131.00p 136.20p 130.44p 135.00p 610725
20/05/2025 130.00p 132.00p 128.13p 129.40p 240460
19/05/2025 131.00p 131.00p 126.80p 128.00p 1802788
16/05/2025 128.20p 134.40p 128.20p 130.80p 494947
15/05/2025 128.00p 129.20p 125.60p 128.00p 134850
14/05/2025 124.00p 130.45p 122.52p 128.00p 588242
13/05/2025 122.40p 125.40p 120.20p 121.60p 313700
12/05/2025 125.00p 128.40p 121.00p 123.20p 326570
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

*Close Price adjusted for both dividends and splits