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
7th Aug 2025 (Thu) 133.80 133.80 132.00 133.40 218,168
6th Aug 2025 (Wed) 135.00 137.00 132.80 133.60 328,821
5th Aug 2025 (Tue) 137.60 138.00 135.00 135.00 102,944
4th Aug 2025 (Mon) 142.00 142.00 135.40 137.00 183,689
1st Aug 2025 (Fri) 141.00 141.00 136.80 138.00 233,641
31st Jul 2025 (Thu) 142.00 145.80 142.00 143.00 486,740
30th Jul 2025 (Wed) 144.00 145.00 140.00 144.80 300,194
29th Jul 2025 (Tue) 147.60 148.00 144.00 144.20 1,534,210
28th Jul 2025 (Mon) 144.80 147.80 143.20 146.60 647,354
25th Jul 2025 (Fri) 143.20 144.40 140.40 142.60 320,561
24th Jul 2025 (Thu) 138.20 144.00 138.20 142.80 593,255
23rd Jul 2025 (Wed) 136.80 139.40 135.20 139.00 155,246
22nd Jul 2025 (Tue) 137.80 137.80 134.60 136.00 238,893
21st Jul 2025 (Mon) 140.00 140.00 136.80 138.20 250,493
18th Jul 2025 (Fri) 139.60 140.00 136.40 137.20 121,788
17th Jul 2025 (Thu) 137.00 138.80 136.00 138.80 83,987
16th Jul 2025 (Wed) 133.00 140.40 132.00 137.00 1,066,800
15th Jul 2025 (Tue) 133.00 136.20 132.20 133.40 206,825
14th Jul 2025 (Mon) 130.20 133.00 129.80 133.00 159,876
11th Jul 2025 (Fri) 131.00 133.20 129.20 130.20 187,792
10th Jul 2025 (Thu) 128.00 133.40 128.00 132.20 335,565
9th Jul 2025 (Wed) 128.00 132.00 127.80 129.80 353,783
8th Jul 2025 (Tue) 127.00 128.60 126.20 127.80 332,296
7th Jul 2025 (Mon) 129.40 130.40 127.40 127.40 48,707
4th Jul 2025 (Fri) 129.00 129.00 126.60 128.60 59,866
3rd Jul 2025 (Thu) 127.60 131.60 127.60 129.40 162,803
2nd Jul 2025 (Wed) 126.40 127.00 125.00 126.80 178,956
1st Jul 2025 (Tue) 126.00 126.40 124.00 126.00 187,628
30th Jun 2025 (Mon) 132.00 132.00 124.20 124.60 450,156
27th Jun 2025 (Fri) 131.00 131.00 125.00 126.40 183,238
26th Jun 2025 (Thu) 126.00 130.80 126.00 128.40 379,026
25th Jun 2025 (Wed) 127.00 127.20 124.20 124.40 207,366
24th Jun 2025 (Tue) 128.40 129.80 126.00 126.80 240,659
23rd Jun 2025 (Mon) 127.80 129.60 126.40 128.20 99,985
20th Jun 2025 (Fri) 126.00 130.80 126.00 129.20 421,660
19th Jun 2025 (Thu) 130.00 130.00 125.20 127.20 371,607
18th Jun 2025 (Wed) 132.00 132.00 128.00 129.80 187,163
17th Jun 2025 (Tue) 140.00 140.00 132.40 132.40 206,500
16th Jun 2025 (Mon) 140.80 140.80 137.60 140.60 138,626
13th Jun 2025 (Fri) 144.00 144.00 138.20 141.00 424,453
12th Jun 2025 (Thu) 145.80 145.80 142.00 143.00 219,277
11th Jun 2025 (Wed) 139.60 145.60 139.40 144.40 220,660
10th Jun 2025 (Tue) 138.80 142.00 138.80 139.00 370,039
9th Jun 2025 (Mon) 138.00 141.00 138.00 139.80 153,112
FTSE 100 Latest
Value9,101.22
Change0.45