Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

PureTech (PRTC) Share Price History

Time period:
to
Date Open High Low Close Volume
8th May 2025 (Thu) 126.40 126.40 122.20 123.80 310,395
7th May 2025 (Wed) 126.00 128.80 124.00 126.00 310,906
6th May 2025 (Tue) 131.00 131.00 127.00 129.80 304,080
5th May 2025 (Mon) 130.20 130.20 130.20 130.20 0
2nd May 2025 (Fri) 128.00 130.80 127.60 130.20 196,379
1st May 2025 (Thu) 124.00 129.60 123.00 129.60 306,232
30th Apr 2025 (Wed) 123.00 130.60 122.60 123.00 1,071,889
29th Apr 2025 (Tue) 122.00 127.20 122.00 125.80 225,672
28th Apr 2025 (Mon) 125.60 127.40 124.80 124.80 280,399
25th Apr 2025 (Fri) 132.00 132.00 124.40 125.60 171,859
24th Apr 2025 (Thu) 128.40 128.40 122.40 127.80 359,895
23rd Apr 2025 (Wed) 132.00 133.40 124.00 124.00 685,389
22nd Apr 2025 (Tue) 121.80 133.00 121.80 132.60 917,179
21st Apr 2025 (Mon) 123.40 123.40 123.40 123.40 0
18th Apr 2025 (Fri) 123.40 123.40 123.40 123.40 0
17th Apr 2025 (Thu) 123.80 125.60 121.20 123.40 301,063
16th Apr 2025 (Wed) 125.00 125.00 120.00 122.40 380,387
15th Apr 2025 (Tue) 120.40 127.20 120.40 124.40 276,235
14th Apr 2025 (Mon) 118.00 128.00 118.00 125.40 1,234,305
11th Apr 2025 (Fri) 105.00 118.00 105.00 118.00 1,662,455
10th Apr 2025 (Thu) 113.20 115.20 101.40 103.00 2,028,294
9th Apr 2025 (Wed) 115.00 116.00 100.40 103.00 3,022,995
8th Apr 2025 (Tue) 130.00 130.00 117.20 117.60 4,763,463
7th Apr 2025 (Mon) 125.00 138.20 119.00 138.20 1,745,375
4th Apr 2025 (Fri) 138.80 139.20 126.00 129.20 915,118
3rd Apr 2025 (Thu) 138.60 142.20 135.60 138.80 544,139
2nd Apr 2025 (Wed) 145.00 147.00 139.40 142.00 1,139,971
1st Apr 2025 (Tue) 142.60 147.80 140.60 147.00 636,773
31st Mar 2025 (Mon) 144.60 146.20 138.40 143.60 800,906
28th Mar 2025 (Fri) 130.80 147.60 130.80 146.40 1,435,145
27th Mar 2025 (Thu) 126.00 136.20 123.20 134.40 1,281,933
26th Mar 2025 (Wed) 128.00 128.20 126.60 127.20 277,296
25th Mar 2025 (Tue) 129.80 131.00 127.60 127.60 283,481
24th Mar 2025 (Mon) 129.00 131.40 128.20 131.00 186,057
21st Mar 2025 (Fri) 131.00 131.00 128.80 129.20 623,758
20th Mar 2025 (Thu) 134.00 134.80 129.00 131.40 678,320
19th Mar 2025 (Wed) 134.00 134.20 131.40 132.00 106,123
18th Mar 2025 (Tue) 135.00 135.00 130.00 134.00 292,800
17th Mar 2025 (Mon) 133.80 133.80 127.80 130.00 395,183
14th Mar 2025 (Fri) 129.00 131.20 127.60 130.00 170,575
13th Mar 2025 (Thu) 130.00 130.00 125.80 127.20 253,936
12th Mar 2025 (Wed) 131.20 131.20 124.80 127.00 248,290
11th Mar 2025 (Tue) 129.20 130.40 124.60 125.80 716,636
10th Mar 2025 (Mon) 137.00 137.00 129.40 131.00 345,078
FTSE 100 Latest
Value8,557.67
Change26.06