Blue Prism Group (PRSM) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Prism Group

Date Open High Low Close* Volume
08/11/2019 847.00p 858.00p 819.00p 822.50p 101578
07/11/2019 814.00p 843.00p 804.28p 843.00p 238170
06/11/2019 820.00p 825.50p 797.50p 799.50p 98110
05/11/2019 810.00p 821.86p 786.33p 815.50p 195628
04/11/2019 815.50p 844.00p 802.50p 813.00p 179590
01/11/2019 830.00p 830.00p 801.50p 814.00p 266089
31/10/2019 830.50p 834.00p 791.50p 822.50p 584445
30/10/2019 831.50p 861.40p 826.25p 833.00p 172975
29/10/2019 851.00p 875.50p 811.00p 820.00p 218935
28/10/2019 802.50p 871.00p 800.00p 870.50p 358155
25/10/2019 799.50p 831.00p 795.00p 820.00p 629172
24/10/2019 780.50p 821.00p 774.25p 804.00p 486544
23/10/2019 807.00p 821.50p 784.56p 788.00p 327255
22/10/2019 827.00p 855.90p 808.50p 814.00p 160503
21/10/2019 847.50p 859.20p 800.67p 814.00p 270132
18/10/2019 869.50p 889.00p 840.00p 840.00p 244099
17/10/2019 914.50p 924.50p 859.00p 864.00p 627690
16/10/2019 942.50p 959.50p 904.80p 908.00p 192098
15/10/2019 930.00p 954.00p 893.50p 945.00p 194000
14/10/2019 930.50p 949.00p 895.00p 940.00p 396264
11/10/2019 910.00p 956.38p 897.11p 930.50p 324564
10/10/2019 858.50p 907.00p 845.00p 907.00p 302920
09/10/2019 913.50p 913.50p 860.50p 868.00p 400950
08/10/2019 890.00p 911.00p 872.18p 902.00p 180626
07/10/2019 870.00p 903.03p 870.00p 889.00p 259733
04/10/2019 881.00p 899.51p 851.50p 879.50p 378309
03/10/2019 921.00p 930.00p 845.00p 879.00p 775346
02/10/2019 950.00p 971.38p 925.50p 933.50p 199810
01/10/2019 960.00p 985.00p 940.50p 955.00p 236381
30/09/2019 1,000.00p 1,009.83p 946.50p 950.00p 172624
27/09/2019 987.00p 1,009.00p 962.00p 975.50p 224633
26/09/2019 966.00p 1,017.00p 945.00p 1,007.00p 188526
25/09/2019 986.00p 995.69p 922.50p 950.00p 285901
24/09/2019 989.50p 1,027.00p 965.00p 1,000.00p 270871
23/09/2019 1,075.00p 1,085.00p 956.00p 1,004.00p 455963
20/09/2019 1,100.00p 1,115.00p 1,051.00p 1,090.00p 2357673
19/09/2019 1,110.00p 1,169.00p 1,078.00p 1,080.00p 978527
18/09/2019 992.00p 1,127.00p 983.00p 1,100.00p 662062
17/09/2019 978.00p 1,010.00p 967.50p 983.00p 299852
16/09/2019 958.00p 999.50p 934.50p 976.00p 343130
13/09/2019 902.00p 961.50p 902.00p 948.00p 411873
12/09/2019 908.00p 919.50p 884.00p 907.00p 191817
11/09/2019 873.50p 904.00p 860.00p 898.00p 255224
10/09/2019 887.00p 895.96p 856.00p 862.00p 319478
09/09/2019 922.00p 935.13p 890.07p 900.00p 283732
06/09/2019 912.00p 926.00p 892.50p 912.50p 248595
05/09/2019 923.00p 943.59p 913.50p 920.00p 291768
04/09/2019 923.00p 970.50p 908.50p 932.00p 234309
03/09/2019 950.00p 963.00p 937.50p 945.00p 187619
02/09/2019 940.00p 955.63p 935.50p 950.00p 188460
30/08/2019 938.50p 964.50p 916.50p 928.50p 308794
29/08/2019 928.00p 947.00p 885.00p 941.00p 709172
28/08/2019 874.00p 911.00p 868.00p 911.00p 558944
27/08/2019 940.00p 948.73p 865.50p 871.50p 467005
23/08/2019 914.00p 944.50p 905.00p 930.00p 274058
22/08/2019 940.00p 947.60p 888.50p 899.50p 211736
21/08/2019 938.00p 941.00p 910.50p 941.00p 164523
20/08/2019 956.50p 966.50p 891.70p 908.50p 352251
19/08/2019 971.00p 991.50p 888.84p 950.00p 1260129
16/08/2019 900.00p 958.00p 900.00p 919.50p 601092
15/08/2019 891.50p 963.55p 885.00p 922.50p 1034299
14/08/2019 1,031.00p 1,052.00p 883.00p 906.00p 1541793
13/08/2019 1,087.00p 1,103.65p 1,004.00p 1,025.00p 1148903
12/08/2019 1,157.00p 1,203.62p 1,097.30p 1,100.00p 500357
09/08/2019 1,200.00p 1,200.00p 1,148.00p 1,160.00p 267031
08/08/2019 1,170.00p 1,199.00p 1,140.00p 1,176.00p 439711
07/08/2019 1,235.00p 1,247.41p 1,153.00p 1,156.00p 359042
06/08/2019 1,205.00p 1,247.00p 1,165.27p 1,210.00p 346936
05/08/2019 1,280.00p 1,284.00p 1,202.00p 1,225.00p 915134
02/08/2019 1,371.00p 1,392.00p 1,265.00p 1,274.00p 555259
01/08/2019 1,399.00p 1,433.00p 1,365.00p 1,372.00p 137377
31/07/2019 1,450.00p 1,492.00p 1,409.34p 1,423.00p 1126751
30/07/2019 1,462.00p 1,468.00p 1,391.80p 1,437.00p 313096
29/07/2019 1,489.00p 1,523.00p 1,412.00p 1,420.00p 215653
26/07/2019 1,460.00p 1,473.00p 1,422.00p 1,460.00p 225203
25/07/2019 1,490.00p 1,502.30p 1,414.00p 1,440.00p 129267
24/07/2019 1,456.00p 1,483.45p 1,407.00p 1,425.00p 134902
23/07/2019 1,450.00p 1,480.00p 1,416.00p 1,449.00p 237005
22/07/2019 1,454.00p 1,513.00p 1,436.57p 1,472.00p 282809
19/07/2019 1,400.00p 1,428.00p 1,383.00p 1,420.00p 119143
18/07/2019 1,364.00p 1,409.00p 1,364.00p 1,401.00p 270768
17/07/2019 1,435.00p 1,435.00p 1,376.00p 1,386.00p 320119
16/07/2019 1,475.00p 1,490.00p 1,400.00p 1,404.00p 190840
15/07/2019 1,400.00p 1,479.00p 1,399.00p 1,456.00p 204698
12/07/2019 1,428.00p 1,453.00p 1,378.00p 1,401.00p 162000
11/07/2019 1,437.00p 1,454.86p 1,381.00p 1,382.00p 402730
10/07/2019 1,415.00p 1,456.00p 1,392.00p 1,443.00p 253083
09/07/2019 1,375.00p 1,410.00p 1,372.00p 1,401.00p 264254
08/07/2019 1,415.00p 1,415.00p 1,373.00p 1,383.00p 335470
05/07/2019 1,443.00p 1,443.00p 1,347.00p 1,384.00p 331774
04/07/2019 1,512.00p 1,513.00p 1,390.00p 1,407.00p 194613
03/07/2019 1,450.00p 1,502.21p 1,438.00p 1,498.00p 193861
02/07/2019 1,410.00p 1,440.00p 1,392.66p 1,438.00p 707775
01/07/2019 1,423.00p 1,432.87p 1,381.00p 1,390.00p 410117
28/06/2019 1,431.00p 1,471.00p 1,376.00p 1,382.00p 406036
27/06/2019 1,400.00p 1,420.00p 1,336.00p 1,396.00p 382516
26/06/2019 1,300.00p 1,381.00p 1,300.00p 1,367.00p 752112
25/06/2019 1,378.00p 1,394.00p 1,290.00p 1,308.00p 515303
24/06/2019 1,459.00p 1,492.00p 1,370.00p 1,378.00p 697329
21/06/2019 1,466.00p 1,497.93p 1,443.00p 1,474.00p 930629
20/06/2019 1,550.00p 1,559.00p 1,421.87p 1,465.00p 739072
19/06/2019 1,740.00p 1,799.00p 1,492.00p 1,505.00p 1440393
18/06/2019 1,858.00p 1,858.00p 1,750.00p 1,753.00p 381802
17/06/2019 1,880.00p 1,880.00p 1,814.00p 1,846.00p 222094
14/06/2019 1,940.00p 1,960.00p 1,786.00p 1,850.00p 535270
13/06/2019 1,950.00p 1,983.00p 1,918.00p 1,950.00p 135834
12/06/2019 1,907.00p 1,975.89p 1,907.00p 1,952.00p 479088
11/06/2019 1,900.00p 1,981.00p 1,891.00p 1,940.00p 388661
10/06/2019 1,910.00p 1,943.00p 1,892.00p 1,905.00p 143142
07/06/2019 1,819.00p 1,919.00p 1,810.03p 1,907.00p 599395
06/06/2019 1,770.00p 1,840.00p 1,738.00p 1,839.00p 164096
05/06/2019 1,749.00p 1,796.00p 1,738.00p 1,755.00p 168491
04/06/2019 1,768.00p 1,789.00p 1,725.00p 1,745.00p 286950
03/06/2019 1,869.00p 1,869.60p 1,768.00p 1,768.00p 112258
31/05/2019 1,900.00p 1,900.00p 1,799.00p 1,820.00p 221513
30/05/2019 1,812.00p 1,901.00p 1,809.00p 1,895.00p 387994
29/05/2019 1,831.00p 1,854.00p 1,802.32p 1,825.00p 202569
28/05/2019 1,850.00p 1,860.00p 1,823.00p 1,855.00p 424294
24/05/2019 1,849.00p 1,849.00p 1,814.00p 1,830.00p 95129
23/05/2019 1,880.00p 1,900.00p 1,811.00p 1,821.00p 119473
22/05/2019 1,850.00p 1,900.00p 1,814.33p 1,900.00p 99208
21/05/2019 1,810.00p 1,854.00p 1,792.80p 1,838.00p 182174
20/05/2019 1,783.00p 1,814.00p 1,768.00p 1,800.00p 68605
17/05/2019 1,819.00p 1,855.00p 1,754.00p 1,800.00p 238992
16/05/2019 1,840.00p 1,868.00p 1,811.62p 1,848.00p 99980
15/05/2019 1,815.00p 1,868.00p 1,793.00p 1,862.00p 231375
14/05/2019 1,708.00p 1,814.00p 1,708.00p 1,800.00p 130534
13/05/2019 1,769.00p 1,769.00p 1,700.00p 1,723.00p 87038
10/05/2019 1,706.00p 1,750.00p 1,705.00p 1,712.00p 106530
09/05/2019 1,769.00p 1,769.00p 1,700.00p 1,718.00p 163440
08/05/2019 1,800.00p 1,805.00p 1,700.00p 1,738.00p 186536
07/05/2019 1,894.00p 1,894.00p 1,778.00p 1,788.00p 225583
03/05/2019 1,920.00p 1,927.00p 1,846.00p 1,859.00p 116642
02/05/2019 1,900.00p 1,939.00p 1,867.00p 1,880.00p 513714
01/05/2019 1,863.00p 1,940.00p 1,848.89p 1,927.00p 1367284
30/04/2019 2,000.00p 2,000.00p 1,812.00p 1,850.00p 488861
29/04/2019 2,030.00p 2,030.00p 1,950.63p 1,955.00p 708445
26/04/2019 1,895.00p 2,002.00p 1,859.00p 2,002.00p 555721
25/04/2019 1,756.00p 1,876.00p 1,756.00p 1,870.00p 562555
24/04/2019 1,705.00p 1,797.00p 1,704.00p 1,787.00p 222362
23/04/2019 1,578.00p 1,786.40p 1,578.00p 1,736.00p 338269
18/04/2019 1,615.00p 1,630.00p 1,589.00p 1,607.00p 74170
17/04/2019 1,629.00p 1,629.00p 1,571.06p 1,603.00p 131126
16/04/2019 1,645.00p 1,645.00p 1,574.00p 1,602.00p 89504
15/04/2019 1,614.00p 1,633.50p 1,584.00p 1,602.00p 466623
12/04/2019 1,649.00p 1,649.00p 1,606.00p 1,614.00p 63197
11/04/2019 1,623.00p 1,649.00p 1,579.50p 1,625.00p 131405
10/04/2019 1,600.00p 1,611.00p 1,586.00p 1,605.00p 168368
09/04/2019 1,600.00p 1,632.00p 1,574.00p 1,600.00p 323461
08/04/2019 1,593.00p 1,660.00p 1,567.20p 1,652.00p 188151
05/04/2019 1,560.00p 1,600.00p 1,548.29p 1,598.00p 917225
04/04/2019 1,640.00p 1,640.00p 1,547.00p 1,555.00p 54565
03/04/2019 1,620.00p 1,638.00p 1,557.00p 1,617.00p 101333
02/04/2019 1,619.00p 1,658.67p 1,566.00p 1,581.00p 67598
01/04/2019 1,674.00p 1,679.00p 1,620.00p 1,639.00p 81421
29/03/2019 1,596.00p 1,672.00p 1,592.00p 1,658.00p 71471
28/03/2019 1,574.00p 1,652.00p 1,574.00p 1,608.00p 40004
27/03/2019 1,620.00p 1,633.05p 1,574.00p 1,584.00p 133027
26/03/2019 1,598.00p 1,646.00p 1,572.00p 1,616.00p 111774
25/03/2019 1,582.00p 1,589.60p 1,518.00p 1,580.00p 246710
22/03/2019 1,534.00p 1,661.15p 1,534.00p 1,584.00p 182561
21/03/2019 1,690.00p 1,750.00p 1,534.00p 1,544.00p 307604
20/03/2019 1,730.00p 1,798.00p 1,710.00p 1,714.00p 1170982
19/03/2019 1,764.00p 1,786.00p 1,714.00p 1,768.00p 192927
18/03/2019 1,762.00p 1,816.00p 1,725.76p 1,760.00p 269271
15/03/2019 1,716.00p 1,798.00p 1,686.00p 1,798.00p 529058
14/03/2019 1,666.00p 1,734.00p 1,644.00p 1,726.00p 336198
13/03/2019 1,578.00p 1,696.00p 1,578.00p 1,648.00p 378751
12/03/2019 1,576.00p 1,630.00p 1,547.00p 1,594.00p 116963
11/03/2019 1,520.00p 1,596.00p 1,496.00p 1,576.00p 249094
08/03/2019 1,544.00p 1,544.73p 1,466.90p 1,514.00p 182438
07/03/2019 1,584.00p 1,610.00p 1,523.82p 1,532.00p 188254
06/03/2019 1,666.00p 1,666.00p 1,574.00p 1,610.00p 165725
05/03/2019 1,598.00p 1,698.49p 1,558.65p 1,656.00p 424519
04/03/2019 1,580.00p 1,661.15p 1,524.00p 1,634.00p 436756
01/03/2019 1,500.00p 1,550.00p 1,448.58p 1,524.00p 320717
28/02/2019 1,348.00p 1,460.00p 1,312.85p 1,450.00p 387261
27/02/2019 1,304.00p 1,354.00p 1,304.00p 1,340.00p 174783
26/02/2019 1,194.00p 1,326.00p 1,194.00p 1,310.00p 131603
25/02/2019 1,210.00p 1,218.00p 1,162.00p 1,214.00p 433295
22/02/2019 1,170.00p 1,200.00p 1,154.10p 1,196.00p 107923
21/02/2019 1,232.00p 1,232.00p 1,174.00p 1,188.00p 133031
20/02/2019 1,198.00p 1,224.00p 1,166.00p 1,210.00p 247534
19/02/2019 1,210.00p 1,237.94p 1,180.00p 1,202.00p 512464
18/02/2019 1,266.00p 1,269.33p 1,210.00p 1,216.00p 52730
15/02/2019 1,210.00p 1,254.00p 1,210.00p 1,226.00p 124520
14/02/2019 1,270.00p 1,276.14p 1,200.00p 1,214.00p 183407
13/02/2019 1,280.00p 1,280.00p 1,226.00p 1,250.00p 194607
12/02/2019 1,284.00p 1,344.00p 1,238.00p 1,238.00p 578322
11/02/2019 1,180.00p 1,300.00p 1,180.00p 1,268.00p 456241
08/02/2019 1,240.00p 1,247.20p 1,138.80p 1,148.00p 334739
07/02/2019 1,290.00p 1,308.80p 1,248.00p 1,250.00p 117248
06/02/2019 1,362.00p 1,366.78p 1,264.00p 1,310.00p 310685
05/02/2019 1,372.00p 1,398.00p 1,340.00p 1,356.00p 138724
04/02/2019 1,360.00p 1,400.00p 1,345.82p 1,372.00p 133899
01/02/2019 1,430.00p 1,430.00p 1,340.00p 1,400.00p 122873
31/01/2019 1,344.00p 1,424.00p 1,340.00p 1,402.00p 295849
30/01/2019 1,326.00p 1,356.00p 1,300.00p 1,336.00p 169593
29/01/2019 1,268.00p 1,352.00p 1,268.00p 1,346.00p 132479
28/01/2019 1,380.00p 1,386.00p 1,252.00p 1,326.00p 328408

*Close Price adjusted for both dividends and splits