UK markets open in 6 hours 56 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.29 -0.64 (-0.78%) GOLD FUTURES
2,302.40 -0.50 (-0.02%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,601.96 -2,470.95 (-4.84%)
PureTech Health plc (PRTC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.00 | 0.00 | 0.00 | 216.00 | 216.00 | 1,166 |
| 29 Apr 2024 | 217.00 | 222.50 | 210.29 | 217.00 | 217.00 | 480,213 |
| 26 Apr 2024 | 219.50 | 219.50 | 207.00 | 218.00 | 218.00 | 865,590 |
| 25 Apr 2024 | 219.00 | 225.00 | 211.00 | 212.50 | 212.50 | 854,935 |
| 24 Apr 2024 | 213.00 | 214.00 | 209.00 | 212.50 | 212.50 | 534,008 |
| 23 Apr 2024 | 213.00 | 215.28 | 206.50 | 213.00 | 213.00 | 729,575 |
| 22 Apr 2024 | 212.00 | 212.00 | 204.50 | 205.50 | 205.50 | 371,862 |
| 19 Apr 2024 | 207.50 | 209.50 | 204.50 | 206.50 | 206.50 | 410,362 |
| 18 Apr 2024 | 213.00 | 213.00 | 206.00 | 207.50 | 207.50 | 263,981 |
| 17 Apr 2024 | 208.00 | 212.00 | 207.50 | 209.00 | 209.00 | 335,542 |
| 16 Apr 2024 | 210.50 | 213.00 | 206.50 | 210.50 | 210.50 | 358,360 |
| 15 Apr 2024 | 210.00 | 217.00 | 210.00 | 213.50 | 213.50 | 221,865 |
| 12 Apr 2024 | 220.00 | 220.00 | 212.50 | 214.50 | 214.50 | 278,414 |
| 11 Apr 2024 | 215.00 | 220.50 | 213.00 | 217.00 | 217.00 | 617,019 |
| 10 Apr 2024 | 215.00 | 218.00 | 214.50 | 217.50 | 217.50 | 300,548 |
| 09 Apr 2024 | 215.00 | 219.50 | 215.00 | 215.00 | 215.00 | 788,717 |
| 08 Apr 2024 | 215.50 | 218.82 | 214.00 | 215.50 | 215.50 | 458,962 |
| 05 Apr 2024 | 220.00 | 220.00 | 213.50 | 218.00 | 218.00 | 422,898 |
| 04 Apr 2024 | 215.00 | 223.00 | 215.00 | 218.00 | 218.00 | 260,889 |
| 03 Apr 2024 | 219.50 | 220.00 | 216.00 | 220.00 | 220.00 | 260,636 |
| 02 Apr 2024 | 226.00 | 226.00 | 217.50 | 219.50 | 219.50 | 538,793 |
| 28 Mar 2024 | 226.00 | 227.00 | 222.00 | 222.50 | 222.50 | 195,253 |
| 27 Mar 2024 | 225.00 | 229.50 | 221.00 | 225.00 | 225.00 | 200,396 |
| 26 Mar 2024 | 227.00 | 230.50 | 222.00 | 223.00 | 223.00 | 488,788 |
| 25 Mar 2024 | 213.00 | 230.50 | 213.00 | 229.00 | 229.00 | 1,688,135 |
| 22 Mar 2024 | 218.00 | 220.00 | 211.50 | 216.00 | 216.00 | 444,850 |
| 21 Mar 2024 | 225.00 | 225.00 | 217.50 | 218.00 | 218.00 | 361,541 |
| 20 Mar 2024 | 227.00 | 227.00 | 217.00 | 219.00 | 219.00 | 689,074 |
| 19 Mar 2024 | 214.00 | 225.50 | 212.00 | 223.00 | 223.00 | 2,540,064 |
| 18 Mar 2024 | 199.00 | 206.50 | 196.20 | 204.00 | 204.00 | 480,895 |
| 15 Mar 2024 | 202.50 | 203.00 | 195.40 | 196.60 | 196.60 | 889,281 |
| 14 Mar 2024 | 200.00 | 203.00 | 193.00 | 198.80 | 198.80 | 472,419 |
| 13 Mar 2024 | 201.50 | 207.00 | 195.60 | 195.60 | 195.60 | 410,934 |
| 12 Mar 2024 | 197.00 | 203.00 | 195.00 | 201.50 | 201.50 | 1,210,762 |
| 11 Mar 2024 | 191.60 | 197.69 | 190.80 | 196.20 | 196.20 | 194,129 |
| 08 Mar 2024 | 191.20 | 195.40 | 188.97 | 194.40 | 194.40 | 244,050 |
| 07 Mar 2024 | 195.00 | 199.60 | 192.20 | 193.20 | 193.20 | 215,695 |
| 06 Mar 2024 | 190.00 | 198.20 | 187.60 | 198.00 | 198.00 | 338,890 |
| 05 Mar 2024 | 193.60 | 199.20 | 188.20 | 188.20 | 188.20 | 594,324 |
| 04 Mar 2024 | 202.50 | 203.59 | 198.00 | 198.40 | 198.40 | 198,019 |
| 01 Mar 2024 | 200.00 | 203.50 | 195.00 | 202.00 | 202.00 | 409,021 |
| 29 Feb 2024 | 202.00 | 202.64 | 197.00 | 197.00 | 197.00 | 470,983 |
| 28 Feb 2024 | 209.50 | 210.50 | 200.00 | 200.00 | 200.00 | 359,678 |
| 27 Feb 2024 | 211.00 | 215.50 | 209.00 | 210.50 | 210.50 | 358,218 |
| 26 Feb 2024 | 213.50 | 218.00 | 207.22 | 211.00 | 211.00 | 537,093 |
| 23 Feb 2024 | 195.00 | 214.08 | 192.66 | 213.50 | 213.50 | 1,723,415 |
| 22 Feb 2024 | 186.40 | 192.90 | 186.00 | 191.40 | 191.40 | 260,191 |
| 21 Feb 2024 | 189.20 | 189.80 | 185.00 | 187.00 | 187.00 | 190,433 |
| 20 Feb 2024 | 193.00 | 193.36 | 184.80 | 185.40 | 185.40 | 391,174 |
| 19 Feb 2024 | 195.00 | 195.60 | 191.22 | 193.20 | 193.20 | 245,481 |
| 16 Feb 2024 | 187.00 | 191.60 | 184.00 | 191.60 | 191.60 | 537,687 |
| 15 Feb 2024 | 185.00 | 186.60 | 181.00 | 184.40 | 184.40 | 398,029 |
| 14 Feb 2024 | 182.00 | 182.60 | 179.20 | 181.00 | 181.00 | 520,123 |
| 13 Feb 2024 | 184.80 | 186.40 | 180.80 | 181.20 | 181.20 | 358,268 |
| 12 Feb 2024 | 186.00 | 189.20 | 185.00 | 185.00 | 185.00 | 385,975 |
| 09 Feb 2024 | 187.00 | 191.01 | 187.00 | 187.40 | 187.40 | 272,128 |
| 08 Feb 2024 | 188.00 | 192.54 | 180.60 | 187.40 | 187.40 | 407,186 |
| 07 Feb 2024 | 195.00 | 195.30 | 186.60 | 186.60 | 186.60 | 1,176,097 |
| 06 Feb 2024 | 192.00 | 195.40 | 190.40 | 195.20 | 195.20 | 688,125 |
| 05 Feb 2024 | 195.00 | 195.00 | 188.80 | 189.80 | 189.80 | 521,839 |
| 02 Feb 2024 | 195.00 | 195.00 | 189.40 | 190.00 | 190.00 | 423,493 |
| 01 Feb 2024 | 197.00 | 198.00 | 193.60 | 193.60 | 193.60 | 348,721 |
| 31 Jan 2024 | 198.00 | 199.80 | 196.00 | 197.40 | 197.40 | 618,496 |
| 30 Jan 2024 | 198.00 | 202.00 | 195.80 | 197.80 | 197.80 | 540,874 |
| 29 Jan 2024 | 198.20 | 198.60 | 192.20 | 197.00 | 197.00 | 330,212 |
| 26 Jan 2024 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1,552,829 |
| 25 Jan 2024 | 198.00 | 198.60 | 194.40 | 198.20 | 198.20 | 216,231 |
| 24 Jan 2024 | 190.00 | 201.50 | 190.00 | 200.00 | 200.00 | 1,108,632 |
| 23 Jan 2024 | 191.00 | 194.80 | 189.80 | 190.00 | 190.00 | 500,693 |
| 22 Jan 2024 | 192.60 | 194.40 | 190.00 | 190.40 | 190.40 | 435,886 |
| 19 Jan 2024 | 188.20 | 190.60 | 185.80 | 189.60 | 189.60 | 478,441 |
| 18 Jan 2024 | 190.40 | 192.00 | 187.20 | 187.20 | 187.20 | 305,416 |
| 17 Jan 2024 | 186.20 | 188.99 | 180.20 | 185.80 | 185.80 | 429,770 |
| 16 Jan 2024 | 183.00 | 188.04 | 183.00 | 185.00 | 185.00 | 273,523 |
| 15 Jan 2024 | 189.60 | 192.46 | 183.00 | 187.20 | 187.20 | 466,134 |
| 12 Jan 2024 | 183.00 | 197.60 | 183.00 | 190.00 | 190.00 | 448,622 |
| 11 Jan 2024 | 198.00 | 201.00 | 186.00 | 186.00 | 186.00 | 565,482 |
| 10 Jan 2024 | 207.50 | 207.50 | 198.80 | 199.00 | 199.00 | 720,774 |
| 09 Jan 2024 | 209.50 | 213.00 | 205.50 | 205.50 | 205.50 | 1,072,651 |
| 08 Jan 2024 | 208.00 | 210.50 | 204.00 | 209.50 | 209.50 | 526,459 |
| 05 Jan 2024 | 195.80 | 209.00 | 191.60 | 207.00 | 207.00 | 458,034 |
| 04 Jan 2024 | 197.60 | 201.50 | 195.20 | 201.00 | 201.00 | 552,594 |
| 03 Jan 2024 | 199.00 | 200.50 | 186.40 | 197.00 | 197.00 | 676,174 |
| 02 Jan 2024 | 190.00 | 207.00 | 186.20 | 190.00 | 190.00 | 409,516 |
| 29 Dec 2023 | 186.00 | 196.74 | 184.80 | 194.20 | 194.20 | 354,961 |
| 28 Dec 2023 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 406,613 |
| 27 Dec 2023 | 182.40 | 195.67 | 181.00 | 182.20 | 182.20 | 1,649,628 |
| 22 Dec 2023 | 150.80 | 183.20 | 150.20 | 182.40 | 182.40 | 1,456,418 |
| 21 Dec 2023 | 154.20 | 156.20 | 146.80 | 150.80 | 150.80 | 423,239 |
| 20 Dec 2023 | 153.80 | 157.40 | 151.20 | 154.20 | 154.20 | 377,313 |
| 19 Dec 2023 | 149.00 | 153.40 | 149.00 | 153.40 | 153.40 | 363,997 |
| 18 Dec 2023 | 148.00 | 151.00 | 147.76 | 150.60 | 150.60 | 265,284 |
| 15 Dec 2023 | 144.00 | 149.40 | 144.00 | 146.80 | 146.80 | 943,492 |
| 14 Dec 2023 | 144.00 | 150.00 | 141.20 | 144.60 | 144.60 | 762,373 |
| 13 Dec 2023 | 142.80 | 144.00 | 142.40 | 142.40 | 142.40 | 637,927 |
| 12 Dec 2023 | 143.00 | 144.20 | 141.00 | 142.80 | 142.80 | 429,256 |
| 11 Dec 2023 | 142.60 | 143.00 | 139.00 | 142.00 | 142.00 | 499,203 |
| 08 Dec 2023 | 141.00 | 143.00 | 140.00 | 140.40 | 140.40 | 414,658 |
| 07 Dec 2023 | 150.00 | 150.00 | 141.60 | 141.60 | 141.60 | 488,823 |
| 06 Dec 2023 | 146.00 | 154.20 | 144.80 | 145.00 | 145.00 | 2,322,980 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.