OTC:PRTCY | Historical Stock Price | PureTech Health plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-11-16 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.82$17.86$24.87$34.64$48.25$67.202020-11-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$54.00$54.000
2020-12-30$54.00$54.000
2020-12-29$54.00$54.000
2020-12-28$54.00$54.004,800
2020-12-24$53.00$53.004,500
2020-12-23$52.00$52.00500
2020-12-22$50.00$50.002,400
2020-12-21$50.00$50.002,800
2020-12-18$50.00$50.003,800
2020-12-17$50.00$50.004,200
2020-12-16$48.00$48.002,700
2020-12-15$47.00$47.0012,600
2020-12-14$45.26$45.263,200
2020-12-11$44.55$44.55500
2020-12-10$44.49$44.49300
2020-12-09$41.75$41.75500
2020-12-08$42.12$42.120
2020-12-07$42.12$42.12800
2020-12-04$41.94$41.940
2020-12-03$41.94$41.940
2020-12-02$41.94$41.942,800
2020-12-01$39.90$39.900
2020-11-30$39.90$39.90900
2020-11-27$39.50$39.50400
2020-11-25$38.61$38.611,600
2020-11-24$40.00$40.00900
2020-11-23$38.83$38.83500
2020-11-20$39.81$39.811,600
2020-11-19$40.00$40.001,200
2020-11-18$40.19$40.191,600
2020-11-17$40.50$40.505,900
2020-11-16$38.50$38.5014,600