Blue Prism Group (PRSM) Share Price

Technology Sector


Date Open High Low Close* Volume
16/03/2022 1,274.00p 1,274.00p 1,274.00p 1,274.00p 0
15/03/2022 1,274.00p 1,279.00p 1,273.00p 1,274.00p 1867713
14/03/2022 1,272.00p 1,274.00p 1,271.73p 1,274.00p 415080
11/03/2022 1,272.00p 1,273.00p 1,272.00p 1,273.00p 163363
10/03/2022 1,272.00p 1,273.00p 1,272.00p 1,272.00p 459015
09/03/2022 1,272.00p 1,273.00p 1,271.00p 1,273.00p 107950
08/03/2022 1,273.00p 1,273.00p 1,271.00p 1,272.00p 437858
07/03/2022 1,274.00p 1,274.00p 1,272.00p 1,272.00p 636112
04/03/2022 1,272.00p 1,273.00p 1,271.00p 1,272.00p 1168838
03/03/2022 1,271.00p 1,273.00p 1,271.00p 1,272.00p 287322
02/03/2022 1,271.00p 1,273.00p 1,271.00p 1,271.00p 1144190
01/03/2022 1,273.00p 1,274.00p 1,271.25p 1,272.00p 231364
28/02/2022 1,272.00p 1,274.00p 1,272.00p 1,272.00p 145068
25/02/2022 1,271.00p 1,273.00p 1,271.00p 1,272.00p 92806
24/02/2022 1,271.00p 1,273.00p 1,271.00p 1,272.00p 1246999
23/02/2022 1,271.00p 1,273.00p 1,271.00p 1,271.00p 304812
22/02/2022 1,271.00p 1,273.00p 1,271.00p 1,271.00p 309159
21/02/2022 1,270.00p 1,285.00p 1,270.00p 1,271.00p 7190986
18/02/2022 1,260.00p 1,262.00p 1,259.24p 1,260.00p 309142
17/02/2022 1,261.00p 1,264.00p 1,260.00p 1,260.00p 1603798
16/02/2022 1,261.00p 1,264.00p 1,261.00p 1,262.00p 47916
15/02/2022 1,260.00p 1,262.00p 1,260.00p 1,262.00p 249190
14/02/2022 1,261.00p 1,265.00p 1,260.00p 1,260.00p 627510
11/02/2022 1,261.00p 1,265.00p 1,261.00p 1,262.00p 76867
10/02/2022 1,260.00p 1,262.00p 1,260.00p 1,262.00p 109058
09/02/2022 1,260.00p 1,264.00p 1,260.00p 1,260.00p 350409
08/02/2022 1,260.00p 1,262.00p 1,260.00p 1,260.00p 423044
07/02/2022 1,259.00p 1,261.00p 1,259.00p 1,260.00p 183545
04/02/2022 1,260.00p 1,261.00p 1,259.00p 1,260.00p 146380
03/02/2022 1,259.00p 1,262.00p 1,259.00p 1,259.00p 236201
02/02/2022 1,263.00p 1,266.00p 1,258.00p 1,258.00p 793460
01/02/2022 1,270.00p 1,271.00p 1,261.00p 1,261.00p 333719
31/01/2022 1,261.00p 1,271.97p 1,259.00p 1,263.00p 1122720
28/01/2022 1,261.00p 1,262.00p 1,260.00p 1,261.00p 190847
27/01/2022 1,273.00p 1,285.45p 1,259.00p 1,261.00p 279483
26/01/2022 1,259.00p 1,261.00p 1,258.00p 1,259.00p 298473
25/01/2022 1,258.00p 1,260.00p 1,258.00p 1,258.00p 478926
24/01/2022 1,258.00p 1,260.11p 1,257.00p 1,260.00p 1120509
21/01/2022 1,260.00p 1,262.00p 1,258.00p 1,258.00p 1143348
20/01/2022 1,260.00p 1,262.00p 1,260.00p 1,261.00p 137638
19/01/2022 1,261.00p 1,263.00p 1,260.00p 1,260.00p 340315
18/01/2022 1,261.00p 1,264.00p 1,260.00p 1,262.00p 148737
17/01/2022 1,261.00p 1,263.00p 1,260.00p 1,263.00p 1635063
14/01/2022 1,264.00p 1,265.00p 1,252.00p 1,260.00p 3775118
13/01/2022 1,263.00p 1,265.00p 1,263.00p 1,263.00p 118907
12/01/2022 1,264.00p 1,265.00p 1,263.00p 1,263.00p 1456104
10/01/2022 1,263.00p 1,265.00p 1,263.00p 1,263.00p 194996
07/01/2022 1,263.00p 1,265.00p 1,263.00p 1,263.00p 83778
06/01/2022 1,265.00p 1,265.00p 1,263.00p 1,265.00p 417780
05/01/2022 1,263.00p 1,265.00p 1,263.00p 1,265.00p 115427
04/01/2022 1,263.00p 1,265.00p 1,262.00p 1,263.00p 452885
03/01/2022 1,263.00p 1,264.00p 1,262.00p 1,263.00p 54287
31/12/2021 1,263.00p 1,264.00p 1,262.00p 1,263.00p 54287
30/12/2021 1,264.00p 1,265.00p 1,262.00p 1,264.00p 555261
29/12/2021 1,261.00p 1,264.00p 1,260.00p 1,263.00p 191307
28/12/2021 1,255.00p 1,264.00p 1,252.00p 1,262.00p 82502
27/12/2021 1,255.00p 1,264.00p 1,252.00p 1,262.00p 82502
24/12/2021 1,255.00p 1,264.00p 1,252.00p 1,262.00p 82502
23/12/2021 1,260.00p 1,264.00p 1,260.00p 1,264.00p 267904
22/12/2021 1,260.00p 1,263.00p 1,260.00p 1,260.00p 286414
21/12/2021 1,260.00p 1,263.00p 1,260.00p 1,260.00p 146294
20/12/2021 1,259.00p 1,264.00p 1,259.00p 1,261.00p 235980
17/12/2021 1,261.00p 1,265.00p 1,258.00p 1,258.00p 2704249
16/12/2021 1,260.00p 1,263.00p 1,260.00p 1,260.00p 689123
15/12/2021 1,255.00p 1,262.78p 1,255.00p 1,260.00p 516211
14/12/2021 1,261.00p 1,264.78p 1,257.79p 1,259.00p 729652
13/12/2021 1,262.00p 1,266.00p 1,257.65p 1,261.00p 641887
10/12/2021 1,262.00p 1,266.50p 1,260.00p 1,266.00p 984052
09/12/2021 1,260.00p 1,264.00p 1,255.00p 1,262.00p 2580622
08/12/2021 1,260.00p 1,270.00p 1,252.00p 1,260.00p 12744541
07/12/2021 1,315.00p 1,323.00p 1,304.00p 1,313.00p 771775
06/12/2021 1,310.00p 1,330.00p 1,310.00p 1,318.00p 659204
03/12/2021 1,318.00p 1,329.00p 1,303.00p 1,323.00p 209830
02/12/2021 1,328.00p 1,341.00p 1,310.00p 1,320.00p 9347148
01/12/2021 1,315.00p 1,340.00p 1,315.00p 1,327.00p 1280392
30/11/2021 1,298.00p 1,318.00p 1,291.32p 1,299.00p 955088
29/11/2021 1,297.00p 1,306.00p 1,286.00p 1,298.00p 657974
26/11/2021 1,280.00p 1,309.00p 1,280.00p 1,298.00p 1566297
25/11/2021 1,204.00p 1,220.00p 1,204.00p 1,215.00p 347276
24/11/2021 1,216.00p 1,223.00p 1,205.00p 1,208.00p 330867
23/11/2021 1,234.00p 1,234.00p 1,219.00p 1,220.00p 216009
22/11/2021 1,226.00p 1,234.00p 1,222.57p 1,234.00p 115465
19/11/2021 1,231.00p 1,235.00p 1,218.00p 1,225.00p 419887
18/11/2021 1,211.00p 1,234.00p 1,211.00p 1,227.00p 1041401
17/11/2021 1,215.00p 1,227.59p 1,212.30p 1,221.00p 4561599
16/11/2021 1,118.00p 1,244.00p 1,117.00p 1,220.00p 4240145
15/11/2021 1,118.00p 1,122.00p 1,115.00p 1,120.00p 3307037
12/11/2021 1,118.00p 1,121.00p 1,116.00p 1,118.00p 558969
11/11/2021 1,121.00p 1,122.00p 1,118.00p 1,120.00p 6222877
10/11/2021 1,122.00p 1,125.00p 1,115.00p 1,120.00p 1240555
09/11/2021 1,136.00p 1,140.00p 1,119.45p 1,120.00p 1270041
08/11/2021 1,127.00p 1,141.00p 1,119.00p 1,134.00p 183022
05/11/2021 1,134.00p 1,137.01p 1,126.00p 1,126.00p 369967
04/11/2021 1,135.00p 1,135.62p 1,127.00p 1,130.00p 1464119
03/11/2021 1,130.00p 1,138.00p 1,128.00p 1,138.00p 481397
02/11/2021 1,129.00p 1,132.37p 1,128.00p 1,130.00p 185272
01/11/2021 1,138.00p 1,138.00p 1,128.00p 1,129.00p 204710
29/10/2021 1,129.00p 1,149.00p 1,128.00p 1,129.00p 176678
28/10/2021 1,128.00p 1,135.00p 1,127.00p 1,134.00p 369383
27/10/2021 1,127.00p 1,134.00p 1,127.00p 1,130.00p 1002554
26/10/2021 1,128.00p 1,134.41p 1,127.00p 1,127.00p 1708380
25/10/2021 1,130.00p 1,139.00p 1,127.00p 1,136.00p 444909
22/10/2021 1,127.00p 1,131.00p 1,126.00p 1,130.00p 976012
21/10/2021 1,126.00p 1,130.00p 1,125.55p 1,126.00p 1482351
20/10/2021 1,126.00p 1,130.00p 1,125.00p 1,126.00p 3803458
19/10/2021 1,127.00p 1,132.00p 1,125.00p 1,128.00p 530252
18/10/2021 1,127.00p 1,129.00p 1,126.00p 1,128.00p 592024
15/10/2021 1,128.00p 1,130.00p 1,126.00p 1,128.00p 376755
14/10/2021 1,125.00p 1,130.20p 1,125.00p 1,128.00p 302410
13/10/2021 1,125.00p 1,134.00p 1,125.00p 1,126.00p 1838291
12/10/2021 1,131.00p 1,135.00p 1,124.00p 1,130.00p 2098275
11/10/2021 1,126.00p 1,137.00p 1,122.00p 1,133.00p 328609
08/10/2021 1,125.00p 1,139.00p 1,122.80p 1,130.00p 298454
07/10/2021 1,130.00p 1,147.00p 1,125.00p 1,129.00p 10939906
06/10/2021 1,142.00p 1,149.00p 1,127.00p 1,131.00p 587720
05/10/2021 1,141.00p 1,154.00p 1,137.00p 1,150.00p 757663
04/10/2021 1,148.00p 1,153.00p 1,141.00p 1,147.00p 767525
01/10/2021 1,143.00p 1,153.00p 1,136.09p 1,148.00p 1559369
30/09/2021 1,150.00p 1,163.00p 1,137.75p 1,150.00p 2242347
29/09/2021 1,145.00p 1,171.00p 1,141.82p 1,150.00p 10922622
28/09/2021 1,154.00p 1,174.00p 1,136.00p 1,142.00p 12463037
27/09/2021 1,198.00p 1,209.00p 1,162.54p 1,189.00p 553322
24/09/2021 1,150.00p 1,196.00p 1,148.00p 1,182.00p 482121
23/09/2021 1,138.00p 1,156.00p 1,133.00p 1,150.00p 201203
22/09/2021 1,110.00p 1,137.00p 1,102.00p 1,133.00p 159792
21/09/2021 1,110.00p 1,131.00p 1,098.00p 1,105.00p 318461
20/09/2021 1,173.00p 1,178.00p 1,094.38p 1,110.00p 364162
17/09/2021 1,158.00p 1,187.00p 1,158.00p 1,164.00p 901220
16/09/2021 1,158.00p 1,190.00p 1,149.00p 1,183.00p 355703
15/09/2021 1,125.00p 1,170.00p 1,120.00p 1,160.00p 410157
14/09/2021 1,179.00p 1,193.00p 1,116.00p 1,126.00p 547261
13/09/2021 1,209.00p 1,214.00p 1,192.00p 1,192.00p 246683
10/09/2021 1,205.00p 1,238.00p 1,197.00p 1,205.00p 2165259
09/09/2021 1,195.00p 1,216.00p 1,182.00p 1,214.00p 280398
08/09/2021 1,225.00p 1,249.00p 1,186.95p 1,203.00p 598585
07/09/2021 1,235.00p 1,283.00p 1,207.00p 1,220.00p 636671
06/09/2021 1,220.00p 1,235.00p 1,194.00p 1,228.00p 338235
03/09/2021 1,196.00p 1,226.00p 1,193.00p 1,220.00p 967110
02/09/2021 1,140.00p 1,224.00p 1,140.00p 1,201.00p 2529895
01/09/2021 1,096.00p 1,150.00p 1,004.32p 1,144.00p 3709485
31/08/2021 847.00p 1,165.00p 835.00p 1,100.00p 4902223
30/08/2021 866.00p 866.00p 828.00p 832.00p 495010
27/08/2021 866.00p 866.00p 828.00p 832.00p 495010
26/08/2021 860.00p 865.50p 849.00p 850.00p 508784
25/08/2021 847.00p 863.00p 842.24p 852.00p 658740
24/08/2021 819.00p 849.50p 811.50p 842.00p 443804
23/08/2021 817.00p 843.00p 817.00p 821.50p 538322
20/08/2021 819.50p 826.00p 804.06p 822.00p 294004
19/08/2021 807.50p 823.50p 796.50p 820.00p 513537
18/08/2021 785.00p 813.50p 785.00p 809.50p 444817
17/08/2021 780.00p 798.50p 774.34p 786.00p 315006
16/08/2021 818.00p 818.50p 781.00p 785.00p 437709
13/08/2021 800.00p 822.00p 783.00p 818.00p 514760
12/08/2021 794.50p 811.00p 781.50p 805.00p 482119
11/08/2021 792.00p 821.00p 792.00p 798.50p 416950
10/08/2021 825.00p 828.52p 785.50p 805.00p 644210
09/08/2021 862.50p 862.50p 814.00p 821.00p 423418
06/08/2021 896.50p 896.50p 853.50p 853.50p 339008
05/08/2021 880.00p 902.83p 874.00p 889.00p 612011
04/08/2021 866.50p 899.00p 861.00p 879.00p 599751
03/08/2021 866.50p 882.50p 848.26p 865.00p 420878
02/08/2021 860.00p 865.00p 839.00p 863.50p 434657
30/07/2021 862.50p 862.50p 835.50p 845.00p 388721
29/07/2021 846.50p 859.00p 845.00p 852.00p 267532
28/07/2021 846.50p 849.00p 829.50p 847.00p 284039
27/07/2021 845.50p 861.50p 837.00p 837.50p 491570
26/07/2021 850.00p 861.50p 842.50p 847.00p 401479
23/07/2021 832.50p 855.50p 831.00p 850.00p 654878
22/07/2021 800.00p 833.07p 800.00p 830.50p 844170
21/07/2021 780.00p 810.00p 780.00p 807.50p 392830
20/07/2021 810.00p 810.00p 758.50p 778.00p 442760
19/07/2021 792.00p 805.50p 785.82p 790.00p 774354
16/07/2021 783.00p 799.00p 777.50p 794.50p 622652
15/07/2021 787.00p 803.50p 748.00p 777.50p 763958
14/07/2021 769.50p 795.50p 760.50p 788.00p 845629
13/07/2021 791.00p 808.00p 747.50p 772.00p 775838
12/07/2021 800.00p 811.50p 788.81p 790.00p 234697
09/07/2021 800.00p 815.00p 797.50p 802.50p 234229
08/07/2021 821.00p 821.00p 789.00p 801.50p 291753
07/07/2021 820.00p 834.00p 810.00p 811.50p 245968
06/07/2021 797.00p 819.50p 797.00p 818.00p 562024
05/07/2021 809.00p 815.50p 799.00p 807.00p 198147
02/07/2021 800.00p 814.00p 796.50p 808.00p 197290
01/07/2021 820.50p 827.50p 792.00p 801.50p 344864
30/06/2021 833.50p 839.00p 805.50p 810.00p 399461
29/06/2021 842.00p 844.00p 822.50p 830.50p 307383
28/06/2021 823.00p 834.50p 808.00p 825.50p 335185
25/06/2021 822.50p 839.05p 817.00p 824.00p 286137
24/06/2021 823.50p 828.50p 796.00p 822.50p 717012
23/06/2021 827.50p 842.00p 807.50p 814.50p 389151
22/06/2021 771.00p 828.50p 769.50p 821.50p 2287483
21/06/2021 822.00p 833.00p 769.00p 769.00p 1406323
18/06/2021 912.00p 912.00p 810.50p 826.50p 2345445
17/06/2021 921.00p 981.50p 897.50p 908.50p 1880742
16/06/2021 890.00p 902.00p 883.50p 898.50p 645244
15/06/2021 910.00p 915.00p 885.00p 886.00p 627743
14/06/2021 904.00p 915.50p 903.00p 905.50p 707723
11/06/2021 903.50p 910.42p 897.00p 901.00p 304454
10/06/2021 923.00p 933.00p 890.50p 897.50p 343000
09/06/2021 901.00p 922.00p 885.50p 922.00p 356298

*Close Price adjusted for both dividends and splits