Blue Prism Group (PRSM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/01/2019 1,424.00p 1,528.00p 1,245.07p 1,344.00p 533290
24/01/2019 1,150.00p 1,400.00p 1,098.24p 1,400.00p 688918
23/01/2019 1,132.00p 1,181.86p 1,114.00p 1,160.00p 131966
22/01/2019 1,150.00p 1,190.16p 1,123.71p 1,150.00p 137387
21/01/2019 1,202.00p 1,221.50p 1,130.00p 1,150.00p 231736
18/01/2019 1,210.00p 1,250.00p 1,200.00p 1,212.00p 145127
17/01/2019 1,250.00p 1,256.01p 1,180.00p 1,210.00p 117780
16/01/2019 1,242.00p 1,312.00p 1,222.00p 1,236.00p 77941
15/01/2019 1,230.00p 1,266.00p 1,202.00p 1,250.00p 208252
14/01/2019 1,302.00p 1,325.59p 1,192.00p 1,196.00p 125635
11/01/2019 1,332.00p 1,340.00p 1,276.00p 1,302.00p 96490
10/01/2019 1,412.00p 1,436.00p 1,267.36p 1,324.00p 172620
09/01/2019 1,366.00p 1,540.00p 1,350.00p 1,400.00p 250387
08/01/2019 1,332.00p 1,347.40p 1,276.00p 1,334.00p 128526
07/01/2019 1,242.00p 1,330.93p 1,228.00p 1,290.00p 115788
04/01/2019 1,172.00p 1,272.00p 1,172.00p 1,248.00p 134472
03/01/2019 1,206.00p 1,240.00p 1,154.00p 1,208.00p 192854
02/01/2019 1,140.00p 1,207.28p 1,082.00p 1,170.00p 145313
31/12/2018 1,150.00p 1,247.57p 1,090.00p 1,106.00p 93812
28/12/2018 1,090.00p 1,160.65p 1,034.00p 1,106.00p 186923
27/12/2018 1,100.00p 1,138.00p 1,002.00p 1,040.00p 129751
24/12/2018 1,110.00p 1,110.00p 1,066.00p 1,074.00p 59084
21/12/2018 1,124.00p 1,138.00p 1,082.00p 1,104.00p 136619
20/12/2018 1,116.00p 1,128.00p 1,064.00p 1,086.00p 329921
19/12/2018 1,078.00p 1,163.34p 1,078.00p 1,118.00p 142757
18/12/2018 1,060.00p 1,154.44p 1,033.52p 1,114.00p 165157
17/12/2018 1,162.00p 1,190.00p 1,038.15p 1,062.00p 164556
14/12/2018 1,160.00p 1,186.72p 1,116.25p 1,140.00p 71978
13/12/2018 1,242.00p 1,242.00p 1,165.02p 1,194.00p 112609
12/12/2018 1,228.00p 1,244.00p 1,152.73p 1,224.00p 145214
11/12/2018 1,090.00p 1,230.00p 1,090.00p 1,198.00p 218300
10/12/2018 1,160.00p 1,182.00p 1,055.03p 1,092.00p 252204
07/12/2018 1,114.00p 1,194.00p 1,106.00p 1,126.00p 202901
06/12/2018 1,152.00p 1,198.00p 1,084.00p 1,106.00p 751552
05/12/2018 1,276.00p 1,284.40p 1,109.15p 1,198.00p 746808
04/12/2018 1,392.00p 1,446.00p 1,266.00p 1,272.00p 304035
03/12/2018 1,446.00p 1,454.50p 1,380.00p 1,422.00p 199391
30/11/2018 1,412.00p 1,430.00p 1,364.00p 1,392.00p 167842
29/11/2018 1,460.00p 1,526.00p 1,384.36p 1,408.00p 306150
28/11/2018 1,374.00p 1,408.00p 1,324.99p 1,392.00p 380050
27/11/2018 1,568.00p 1,644.00p 1,317.82p 1,366.00p 912743
26/11/2018 1,522.00p 1,646.00p 1,482.44p 1,630.00p 225746
23/11/2018 1,478.00p 1,538.00p 1,459.92p 1,506.00p 103948
22/11/2018 1,454.00p 1,514.00p 1,454.00p 1,494.00p 182196
21/11/2018 1,306.00p 1,569.80p 1,306.00p 1,468.00p 416260
20/11/2018 1,488.00p 1,490.00p 1,292.00p 1,336.00p 337621
19/11/2018 1,540.00p 1,598.00p 1,484.00p 1,500.00p 128707
16/11/2018 1,620.00p 1,620.00p 1,540.00p 1,558.00p 116217
15/11/2018 1,628.00p 1,642.00p 1,568.00p 1,596.00p 144095
14/11/2018 1,582.00p 1,689.01p 1,574.00p 1,642.00p 111171
13/11/2018 1,746.00p 1,746.00p 1,584.00p 1,620.00p 248218
12/11/2018 1,920.00p 1,920.00p 1,669.05p 1,702.00p 146357
09/11/2018 1,824.00p 1,898.00p 1,804.00p 1,862.00p 154409
08/11/2018 1,768.00p 1,838.00p 1,762.42p 1,824.00p 157627
07/11/2018 1,742.00p 1,786.00p 1,714.00p 1,716.00p 125827
06/11/2018 1,760.00p 1,764.00p 1,716.65p 1,742.00p 124911
05/11/2018 1,814.00p 1,814.00p 1,716.61p 1,734.00p 138470
02/11/2018 1,920.00p 1,942.00p 1,783.54p 1,798.00p 306067
01/11/2018 1,734.00p 1,890.00p 1,722.00p 1,844.00p 309368
31/10/2018 1,650.00p 1,754.00p 1,642.00p 1,734.00p 222446
30/10/2018 1,702.00p 1,732.60p 1,618.00p 1,624.00p 174075
29/10/2018 1,616.00p 1,732.00p 1,610.00p 1,692.00p 206232
26/10/2018 1,686.00p 1,710.55p 1,588.00p 1,610.00p 283850
25/10/2018 1,642.00p 1,712.00p 1,572.00p 1,686.00p 253241
24/10/2018 1,502.00p 1,722.00p 1,502.00p 1,674.00p 409496
23/10/2018 1,556.00p 1,587.00p 1,448.00p 1,496.00p 599275
22/10/2018 1,632.00p 1,665.00p 1,556.00p 1,576.00p 202868
19/10/2018 1,730.00p 1,758.00p 1,620.00p 1,638.00p 423187
18/10/2018 1,770.00p 1,784.00p 1,711.60p 1,738.00p 144393
17/10/2018 1,750.00p 1,899.10p 1,740.00p 1,770.00p 252243
16/10/2018 1,758.00p 1,782.79p 1,716.00p 1,744.00p 285634
15/10/2018 1,788.00p 1,836.00p 1,712.59p 1,764.00p 340683
12/10/2018 1,846.00p 1,918.25p 1,758.40p 1,800.00p 488002
11/10/2018 1,700.00p 1,798.00p 1,530.00p 1,794.00p 552843
10/10/2018 1,858.00p 1,897.60p 1,692.00p 1,698.00p 348629
09/10/2018 1,800.00p 1,888.00p 1,758.00p 1,858.00p 428052
08/10/2018 2,025.00p 2,050.00p 1,723.40p 1,772.00p 631213
05/10/2018 2,190.00p 2,190.00p 1,930.00p 2,025.00p 417046
04/10/2018 2,270.00p 2,270.00p 2,175.00p 2,190.00p 139123
03/10/2018 2,200.00p 2,280.00p 2,200.00p 2,245.00p 101460
02/10/2018 2,240.00p 2,240.00p 2,160.00p 2,200.00p 123821
01/10/2018 2,325.00p 2,345.00p 2,130.00p 2,225.00p 437757
28/09/2018 2,250.00p 2,390.00p 2,240.00p 2,375.00p 237846
27/09/2018 2,155.00p 2,285.00p 2,140.00p 2,255.00p 144289
26/09/2018 2,175.00p 2,175.00p 2,090.00p 2,145.00p 147811
25/09/2018 2,165.00p 2,170.00p 2,130.00p 2,150.00p 69862
24/09/2018 2,235.00p 2,235.00p 2,100.00p 2,150.00p 132984
21/09/2018 2,185.00p 2,259.29p 2,165.00p 2,215.00p 159011
20/09/2018 2,180.00p 2,196.42p 2,109.70p 2,175.00p 219593
19/09/2018 2,110.00p 2,225.00p 2,105.30p 2,180.00p 249522
18/09/2018 2,115.00p 2,200.00p 2,090.00p 2,100.00p 416063
17/09/2018 2,395.00p 2,395.00p 2,085.00p 2,175.00p 375215
14/09/2018 2,500.00p 2,520.00p 2,199.47p 2,350.00p 452060
13/09/2018 2,570.00p 2,570.00p 1,905.80p 2,500.00p 804991
12/09/2018 2,575.00p 2,618.89p 2,530.00p 2,570.00p 179652
11/09/2018 2,550.00p 2,615.00p 2,525.00p 2,575.00p 182832
10/09/2018 2,575.00p 2,635.00p 2,500.00p 2,525.00p 241455
07/09/2018 2,500.00p 2,600.00p 2,490.00p 2,560.00p 250603
06/09/2018 2,490.00p 2,495.00p 2,450.20p 2,490.00p 738812
05/09/2018 2,465.00p 2,517.86p 2,455.00p 2,470.00p 343409
04/09/2018 2,360.00p 2,475.00p 2,350.40p 2,460.00p 246195
03/09/2018 2,285.00p 2,390.00p 2,285.00p 2,375.00p 161558
31/08/2018 2,215.00p 2,280.00p 2,200.00p 2,280.00p 204704
30/08/2018 2,250.00p 2,250.00p 2,176.10p 2,200.00p 113857
29/08/2018 2,310.00p 2,323.00p 2,235.00p 2,240.00p 145666
28/08/2018 2,250.00p 2,350.00p 2,227.75p 2,305.00p 252704
24/08/2018 2,220.00p 2,245.00p 2,175.00p 2,215.00p 207440
23/08/2018 2,160.00p 2,230.00p 2,140.00p 2,220.00p 168285
22/08/2018 2,115.00p 2,190.00p 2,115.00p 2,155.00p 180549
21/08/2018 2,045.00p 2,150.00p 2,031.20p 2,130.00p 157118
20/08/2018 2,015.00p 2,045.00p 1,982.59p 2,045.00p 109245
17/08/2018 2,000.00p 2,010.00p 1,922.00p 1,986.00p 89840
16/08/2018 1,956.00p 1,971.64p 1,906.00p 1,932.00p 74503
15/08/2018 2,015.00p 2,015.00p 1,964.00p 1,972.00p 70451
14/08/2018 2,000.00p 2,020.00p 1,971.49p 2,020.00p 75478
13/08/2018 1,950.00p 2,000.00p 1,932.80p 1,992.00p 130814
10/08/2018 1,906.00p 1,970.00p 1,900.00p 1,960.00p 90263
09/08/2018 1,916.00p 1,934.00p 1,898.90p 1,914.00p 27442
08/08/2018 1,948.00p 1,964.00p 1,900.00p 1,914.00p 81868
07/08/2018 1,904.00p 1,950.00p 1,904.00p 1,948.00p 87762
06/08/2018 1,874.00p 1,944.00p 1,862.00p 1,932.00p 110988
03/08/2018 1,852.00p 1,880.00p 1,820.50p 1,876.00p 67631
02/08/2018 1,798.00p 1,840.00p 1,792.00p 1,836.00p 67019
01/08/2018 1,800.00p 1,840.00p 1,764.98p 1,806.00p 77984
31/07/2018 1,816.00p 1,863.00p 1,776.00p 1,788.00p 69191
30/07/2018 1,880.00p 1,880.00p 1,780.00p 1,780.00p 59831
27/07/2018 1,832.00p 1,864.00p 1,770.00p 1,834.00p 80672
26/07/2018 1,880.00p 1,880.00p 1,803.82p 1,832.00p 58266
25/07/2018 1,802.00p 1,877.01p 1,768.00p 1,866.00p 80292
24/07/2018 1,768.00p 1,812.00p 1,746.64p 1,802.00p 115273
23/07/2018 1,850.00p 1,855.00p 1,721.70p 1,742.00p 94270
20/07/2018 1,870.00p 1,878.00p 1,806.00p 1,822.00p 91629
19/07/2018 1,914.00p 1,934.00p 1,836.00p 1,856.00p 84738
18/07/2018 1,980.00p 1,982.00p 1,916.00p 1,926.00p 126659
17/07/2018 1,916.00p 1,980.00p 1,884.00p 1,980.00p 331218
16/07/2018 1,868.00p 1,918.00p 1,850.00p 1,918.00p 108796
13/07/2018 1,790.00p 1,856.00p 1,790.00p 1,846.00p 91959
12/07/2018 1,850.00p 1,850.00p 1,786.50p 1,796.00p 58494
11/07/2018 1,836.00p 1,844.00p 1,784.00p 1,790.00p 85699
10/07/2018 1,822.00p 1,900.00p 1,802.00p 1,860.00p 138662
09/07/2018 1,798.00p 1,832.00p 1,790.50p 1,804.00p 106890
06/07/2018 1,796.00p 1,810.00p 1,787.00p 1,796.00p 70999
05/07/2018 1,762.00p 1,788.00p 1,748.00p 1,780.00p 62412
04/07/2018 1,770.00p 1,784.00p 1,720.00p 1,754.00p 38553
03/07/2018 1,812.00p 1,830.00p 1,750.00p 1,772.00p 109645
02/07/2018 1,840.00p 1,840.00p 1,754.16p 1,790.00p 108271
29/06/2018 1,766.00p 1,824.00p 1,742.00p 1,824.00p 342132
28/06/2018 1,786.00p 1,806.00p 1,724.49p 1,742.00p 157285
27/06/2018 1,842.00p 1,848.00p 1,752.00p 1,784.00p 239294
26/06/2018 1,886.00p 1,890.00p 1,695.04p 1,834.00p 382310
25/06/2018 1,888.00p 1,919.04p 1,850.00p 1,860.00p 128731
22/06/2018 1,894.00p 1,916.00p 1,867.00p 1,916.00p 203303
21/06/2018 1,842.00p 1,890.00p 1,842.00p 1,880.00p 155704
20/06/2018 1,840.00p 1,884.00p 1,835.12p 1,864.00p 276033
19/06/2018 1,806.00p 1,880.00p 1,802.00p 1,860.00p 205727
18/06/2018 1,826.00p 1,844.00p 1,760.20p 1,806.00p 63187
15/06/2018 1,866.00p 1,896.00p 1,810.00p 1,810.00p 112028
14/06/2018 1,860.00p 1,884.00p 1,794.67p 1,884.00p 124291
13/06/2018 1,838.00p 1,890.00p 1,804.95p 1,850.00p 158989
12/06/2018 1,780.00p 1,850.00p 1,765.31p 1,828.00p 166366
11/06/2018 1,730.00p 1,796.00p 1,692.00p 1,796.00p 101062
08/06/2018 1,756.00p 1,763.00p 1,698.00p 1,714.00p 116151
07/06/2018 1,710.00p 1,760.00p 1,700.00p 1,760.00p 129745
06/06/2018 1,680.00p 1,720.00p 1,660.00p 1,720.00p 371072
05/06/2018 1,650.00p 1,672.00p 1,584.00p 1,666.00p 173708
04/06/2018 1,598.00p 1,636.00p 1,591.00p 1,600.00p 93630
01/06/2018 1,642.00p 1,650.00p 1,592.00p 1,600.00p 158333
31/05/2018 1,660.00p 1,660.00p 1,563.13p 1,642.00p 164369
30/05/2018 1,650.00p 1,672.00p 1,550.00p 1,602.00p 225602
29/05/2018 1,666.00p 1,688.60p 1,604.16p 1,626.00p 146347
25/05/2018 1,632.00p 1,676.00p 1,632.00p 1,666.00p 78627
24/05/2018 1,654.00p 1,668.00p 1,614.00p 1,654.00p 55752
23/05/2018 1,628.00p 1,654.00p 1,619.12p 1,642.00p 84335
22/05/2018 1,600.00p 1,690.00p 1,600.00p 1,624.00p 60419
21/05/2018 1,616.00p 1,690.00p 1,616.00p 1,658.00p 81759
18/05/2018 1,670.00p 1,670.00p 1,592.00p 1,650.00p 81881
17/05/2018 1,632.00p 1,688.00p 1,594.00p 1,640.00p 336089
16/05/2018 1,578.00p 1,630.00p 1,510.00p 1,610.00p 555446
15/05/2018 1,518.00p 1,568.80p 1,499.40p 1,558.00p 51472
14/05/2018 1,496.00p 1,549.76p 1,465.09p 1,526.00p 101018
11/05/2018 1,412.00p 1,500.00p 1,374.00p 1,500.00p 171696
10/05/2018 1,422.00p 1,439.30p 1,388.00p 1,406.00p 94223
09/05/2018 1,406.00p 1,428.00p 1,386.00p 1,428.00p 87560
08/05/2018 1,388.00p 1,416.00p 1,374.00p 1,390.00p 73338
04/05/2018 1,450.00p 1,460.00p 1,372.00p 1,398.00p 89728
03/05/2018 1,422.00p 1,450.00p 1,368.00p 1,404.00p 127352
02/05/2018 1,412.00p 1,450.00p 1,402.00p 1,412.00p 58160
01/05/2018 1,350.00p 1,436.10p 1,350.00p 1,410.00p 38630
30/04/2018 1,450.00p 1,450.00p 1,373.69p 1,404.00p 80771
27/04/2018 1,370.00p 1,434.00p 1,360.00p 1,416.00p 66052
26/04/2018 1,390.00p 1,450.00p 1,367.22p 1,434.00p 139060
25/04/2018 1,370.00p 1,408.50p 1,348.00p 1,366.00p 97293
24/04/2018 1,378.00p 1,400.00p 1,376.00p 1,380.00p 59930
23/04/2018 1,340.00p 1,398.00p 1,340.00p 1,370.00p 108380
20/04/2018 1,384.00p 1,398.00p 1,340.00p 1,340.00p 61334
19/04/2018 1,400.00p 1,422.00p 1,372.45p 1,388.00p 42165
18/04/2018 1,390.00p 1,400.00p 1,377.96p 1,386.00p 97239
17/04/2018 1,428.00p 1,428.00p 1,372.00p 1,378.00p 57510
16/04/2018 1,370.00p 1,432.77p 1,370.00p 1,394.00p 59272
13/04/2018 1,390.00p 1,398.00p 1,350.00p 1,368.00p 85669

*Close Price adjusted for both dividends and splits