Blue Prism Group (PRSM) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/08/2020 1,340.00p 1,366.00p 1,308.00p 1,335.00p 102681
24/08/2020 1,375.00p 1,388.00p 1,343.00p 1,355.00p 178340
21/08/2020 1,346.00p 1,379.00p 1,333.00p 1,370.00p 155758
20/08/2020 1,310.00p 1,358.00p 1,299.00p 1,347.00p 81665
19/08/2020 1,302.00p 1,329.12p 1,302.00p 1,323.00p 66649
18/08/2020 1,329.00p 1,338.00p 1,299.85p 1,329.00p 134315
17/08/2020 1,300.00p 1,348.00p 1,286.00p 1,323.00p 136046
14/08/2020 1,341.00p 1,348.00p 1,293.00p 1,300.00p 172037
13/08/2020 1,352.00p 1,359.00p 1,324.00p 1,340.00p 86988
12/08/2020 1,384.00p 1,388.00p 1,338.00p 1,348.00p 95232
11/08/2020 1,350.00p 1,405.00p 1,350.00p 1,388.00p 206124
10/08/2020 1,321.00p 1,354.00p 1,298.00p 1,350.00p 429308
07/08/2020 1,250.00p 1,350.00p 1,247.00p 1,350.00p 275254
06/08/2020 1,249.00p 1,262.22p 1,223.14p 1,259.00p 221640
05/08/2020 1,192.00p 1,241.00p 1,192.00p 1,233.00p 135631
04/08/2020 1,218.00p 1,230.00p 1,186.00p 1,202.00p 232918
03/08/2020 1,146.00p 1,209.00p 1,146.00p 1,205.00p 326638
31/07/2020 1,151.00p 1,180.00p 1,144.00p 1,163.00p 156404
29/07/2020 1,149.00p 1,213.00p 1,121.00p 1,200.00p 486636
28/07/2020 1,108.00p 1,166.00p 1,108.00p 1,140.00p 163892
27/07/2020 1,110.00p 1,128.00p 1,088.00p 1,118.00p 216475
24/07/2020 1,146.00p 1,146.00p 1,091.00p 1,118.00p 382028
23/07/2020 1,135.00p 1,165.00p 1,123.00p 1,160.00p 245071
22/07/2020 1,116.00p 1,149.00p 1,100.00p 1,135.00p 271749
21/07/2020 1,116.00p 1,137.00p 1,099.00p 1,129.00p 209820
20/07/2020 1,125.00p 1,143.80p 1,098.00p 1,110.00p 269748
17/07/2020 1,115.00p 1,130.00p 1,093.12p 1,120.00p 388736
16/07/2020 1,232.00p 1,247.00p 1,100.00p 1,112.00p 814671
15/07/2020 1,166.00p 1,219.00p 1,136.10p 1,208.00p 290764
14/07/2020 1,240.00p 1,240.00p 1,118.00p 1,127.00p 369954
13/07/2020 1,197.00p 1,239.24p 1,184.00p 1,225.00p 362161
10/07/2020 1,171.00p 1,201.00p 1,151.00p 1,187.00p 212287
09/07/2020 1,223.00p 1,225.00p 1,174.00p 1,178.00p 195496
08/07/2020 1,170.00p 1,204.00p 1,159.00p 1,185.00p 198512
07/07/2020 1,212.00p 1,212.00p 1,163.33p 1,179.00p 177569
06/07/2020 1,174.00p 1,216.00p 1,153.00p 1,211.00p 233124
03/07/2020 1,123.00p 1,162.00p 1,122.00p 1,144.00p 163268
02/07/2020 1,128.00p 1,164.00p 1,098.19p 1,124.00p 416101
01/07/2020 1,142.00p 1,156.00p 1,104.00p 1,153.00p 363709
30/06/2020 1,123.00p 1,141.00p 1,097.00p 1,137.00p 372358
29/06/2020 1,110.00p 1,122.00p 1,084.00p 1,100.00p 431282
26/06/2020 1,168.00p 1,173.00p 1,100.00p 1,100.00p 336217
25/06/2020 1,100.00p 1,144.00p 1,084.00p 1,141.00p 296093
24/06/2020 1,135.00p 1,157.00p 1,093.00p 1,114.00p 249663
23/06/2020 1,150.00p 1,157.00p 1,098.00p 1,135.00p 598034
22/06/2020 1,198.00p 1,203.00p 1,112.00p 1,112.00p 670229
19/06/2020 1,177.00p 1,211.00p 1,146.00p 1,191.00p 717579
18/06/2020 1,260.00p 1,282.00p 1,116.00p 1,170.00p 812978
17/06/2020 1,250.00p 1,250.00p 1,193.00p 1,227.00p 355289
16/06/2020 1,218.00p 1,229.00p 1,171.00p 1,207.00p 349243
15/06/2020 1,170.00p 1,180.00p 1,108.00p 1,165.00p 387895
12/06/2020 1,227.00p 1,232.00p 1,175.00p 1,175.00p 440646
11/06/2020 1,375.00p 1,375.00p 1,233.00p 1,241.00p 526576
10/06/2020 1,375.00p 1,383.00p 1,327.00p 1,367.00p 394923
09/06/2020 1,390.00p 1,426.74p 1,334.00p 1,356.00p 447566
08/06/2020 1,350.00p 1,389.00p 1,314.00p 1,389.00p 407066
05/06/2020 1,307.00p 1,346.00p 1,280.00p 1,338.00p 416420
04/06/2020 1,350.00p 1,350.00p 1,268.00p 1,272.00p 228236
03/06/2020 1,334.00p 1,354.00p 1,320.00p 1,333.00p 242650
02/06/2020 1,281.00p 1,356.00p 1,281.00p 1,334.00p 255260
01/06/2020 1,275.00p 1,309.00p 1,272.00p 1,304.00p 163836
01/06/2020 1,275.00p 1,309.00p 1,272.00p 1,304.00p 163836
01/06/2020 1,275.00p 1,309.00p 1,272.00p 1,304.00p 163836
29/05/2020 1,330.00p 1,344.00p 1,281.00p 1,294.00p 190573
28/05/2020 1,340.00p 1,340.00p 1,284.00p 1,329.00p 397556
27/05/2020 1,322.00p 1,344.95p 1,294.00p 1,300.00p 184149
26/05/2020 1,317.00p 1,350.00p 1,268.00p 1,299.00p 268740
22/05/2020 1,229.00p 1,306.00p 1,193.00p 1,291.00p 613300
21/05/2020 1,265.00p 1,265.00p 1,185.00p 1,185.00p 238987
20/05/2020 1,208.00p 1,251.00p 1,198.00p 1,222.00p 268036
19/05/2020 1,250.00p 1,298.00p 1,208.00p 1,227.00p 304833
18/05/2020 1,222.00p 1,256.00p 1,184.00p 1,237.00p 302314
15/05/2020 1,210.00p 1,230.00p 1,168.00p 1,195.00p 261341
14/05/2020 1,253.00p 1,253.00p 1,139.01p 1,184.00p 664369
13/05/2020 1,305.00p 1,318.00p 1,234.00p 1,244.00p 582180
12/05/2020 1,310.00p 1,336.00p 1,284.00p 1,305.00p 492124
11/05/2020 1,333.00p 1,384.00p 1,290.00p 1,299.00p 243984
07/05/2020 1,311.00p 1,333.00p 1,291.00p 1,332.00p 300213
06/05/2020 1,320.00p 1,325.00p 1,279.00p 1,284.00p 348665
05/05/2020 1,247.00p 1,312.00p 1,222.23p 1,290.00p 292683
01/05/2020 1,306.00p 1,306.00p 1,238.00p 1,247.00p 139975
30/04/2020 1,330.00p 1,336.00p 1,266.00p 1,298.00p 327237
29/04/2020 1,305.00p 1,335.00p 1,236.00p 1,290.00p 519901
28/04/2020 1,375.00p 1,380.41p 1,296.00p 1,301.00p 388593
27/04/2020 1,326.00p 1,393.00p 1,305.00p 1,366.00p 625148
24/04/2020 1,285.00p 1,320.00p 1,264.00p 1,315.00p 414319
23/04/2020 1,246.00p 1,285.00p 1,203.00p 1,273.00p 964591
22/04/2020 1,252.00p 1,273.00p 1,191.00p 1,218.00p 932032
21/04/2020 1,170.00p 1,347.75p 1,152.00p 1,270.00p 2503007
20/04/2020 1,150.00p 1,224.00p 1,133.00p 1,151.00p 181989
17/04/2020 1,120.00p 1,174.00p 1,111.00p 1,150.00p 194078
16/04/2020 1,131.00p 1,160.00p 1,097.00p 1,117.00p 122141
15/04/2020 1,210.00p 1,210.00p 1,086.00p 1,097.00p 286054
14/04/2020 1,169.00p 1,227.00p 1,107.76p 1,210.00p 632276
09/04/2020 1,122.00p 1,188.00p 1,113.00p 1,130.00p 357140
08/04/2020 1,080.00p 1,123.00p 1,052.43p 1,121.00p 244715
07/04/2020 1,096.00p 1,153.00p 1,055.00p 1,068.00p 332239
06/04/2020 970.00p 1,068.82p 970.00p 1,062.00p 287370
03/04/2020 1,005.00p 1,023.64p 941.04p 955.50p 248712
02/04/2020 1,020.00p 1,043.00p 960.86p 1,024.00p 262896
01/04/2020 1,104.00p 1,104.00p 980.00p 985.50p 375337
31/03/2020 1,111.00p 1,249.00p 1,095.00p 1,125.00p 363472
30/03/2020 1,084.00p 1,108.00p 1,020.00p 1,082.00p 342530
27/03/2020 1,070.00p 1,138.00p 1,052.70p 1,108.00p 466786
26/03/2020 1,030.00p 1,127.00p 1,030.00p 1,114.00p 373030
25/03/2020 1,013.00p 1,107.46p 973.50p 1,094.00p 550578
24/03/2020 900.50p 950.00p 885.00p 943.00p 513564
23/03/2020 824.50p 906.00p 795.00p 877.00p 547717
20/03/2020 870.00p 956.50p 821.50p 879.50p 2038115
19/03/2020 939.50p 949.00p 812.00p 850.00p 529263
18/03/2020 1,060.00p 1,060.00p 886.00p 897.00p 576067
17/03/2020 1,202.00p 1,217.00p 1,053.31p 1,060.00p 750543
16/03/2020 1,153.00p 1,181.00p 1,000.00p 1,160.00p 531331
13/03/2020 1,115.00p 1,321.00p 1,086.05p 1,214.00p 589938
12/03/2020 1,222.00p 1,237.00p 1,058.10p 1,085.00p 755024
11/03/2020 1,353.00p 1,378.00p 1,265.00p 1,280.00p 334727
10/03/2020 1,300.00p 1,400.03p 1,277.00p 1,326.00p 370676
09/03/2020 1,240.00p 1,311.73p 1,162.00p 1,266.00p 324328
06/03/2020 1,467.00p 1,467.00p 1,342.00p 1,377.00p 306540
05/03/2020 1,439.00p 1,482.00p 1,410.27p 1,474.00p 150230
04/03/2020 1,456.00p 1,500.00p 1,443.00p 1,470.00p 133411
03/03/2020 1,488.00p 1,551.00p 1,464.00p 1,479.00p 307084
02/03/2020 1,451.00p 1,518.00p 1,411.00p 1,445.00p 286870
28/02/2020 1,468.00p 1,468.00p 1,372.63p 1,446.00p 472873
27/02/2020 1,459.00p 1,499.00p 1,415.00p 1,489.00p 397259
26/02/2020 1,460.00p 1,496.00p 1,401.00p 1,496.00p 275813
25/02/2020 1,496.00p 1,531.00p 1,474.00p 1,485.00p 341346
24/02/2020 1,624.00p 1,624.00p 1,466.00p 1,484.00p 536354
21/02/2020 1,619.00p 1,664.00p 1,589.00p 1,651.00p 336455
20/02/2020 1,553.00p 1,618.82p 1,553.00p 1,602.00p 410983
19/02/2020 1,606.00p 1,620.00p 1,559.00p 1,580.00p 178156
18/02/2020 1,625.00p 1,625.00p 1,548.90p 1,602.00p 385759
17/02/2020 1,658.00p 1,679.00p 1,570.00p 1,604.00p 230267
14/02/2020 1,650.00p 1,680.00p 1,628.75p 1,668.00p 260014
13/02/2020 1,680.00p 1,890.00p 1,641.00p 1,670.00p 209576
12/02/2020 1,734.00p 1,734.00p 1,677.00p 1,697.00p 266816
11/02/2020 1,715.00p 1,757.00p 1,681.00p 1,731.00p 325946
10/02/2020 1,743.00p 1,770.00p 1,672.00p 1,715.00p 268479
07/02/2020 1,757.00p 1,778.00p 1,725.78p 1,757.00p 272620
06/02/2020 1,782.00p 1,792.00p 1,706.00p 1,779.00p 318693
05/02/2020 1,806.00p 1,880.00p 1,765.00p 1,790.00p 916479
04/02/2020 1,795.00p 1,857.00p 1,755.00p 1,841.00p 550927
03/02/2020 1,716.00p 1,797.00p 1,716.00p 1,780.00p 409559
31/01/2020 1,809.00p 1,809.17p 1,737.82p 1,744.00p 369454
30/01/2020 1,811.00p 1,857.00p 1,770.00p 1,800.00p 792517
29/01/2020 1,701.00p 1,833.00p 1,661.27p 1,810.00p 1065070
28/01/2020 1,595.00p 1,718.00p 1,595.00p 1,704.00p 911941
27/01/2020 1,649.00p 1,668.00p 1,525.00p 1,609.00p 823708
24/01/2020 1,493.00p 1,738.00p 1,459.00p 1,669.00p 1230462
23/01/2020 1,261.00p 1,523.00p 1,230.28p 1,500.00p 2567739
22/01/2020 1,200.00p 1,235.94p 1,200.00p 1,230.00p 295618
21/01/2020 1,250.00p 1,250.00p 1,214.94p 1,235.00p 110730
20/01/2020 1,213.00p 1,260.00p 1,213.00p 1,241.00p 144584
17/01/2020 1,258.00p 1,283.00p 1,243.00p 1,255.00p 243742
16/01/2020 1,238.00p 1,259.00p 1,205.00p 1,247.00p 276947
15/01/2020 1,263.00p 1,263.00p 1,215.00p 1,228.00p 133976
14/01/2020 1,210.00p 1,267.00p 1,202.00p 1,230.00p 171021
13/01/2020 1,282.00p 1,286.00p 1,212.00p 1,236.00p 219283
10/01/2020 1,188.00p 1,257.00p 1,150.00p 1,257.00p 602139
09/01/2020 1,160.00p 1,176.17p 1,120.00p 1,139.00p 243158
08/01/2020 1,190.00p 1,204.00p 1,128.00p 1,145.00p 218581
07/01/2020 1,144.00p 1,196.00p 1,125.00p 1,192.00p 244732
06/01/2020 1,158.00p 1,158.00p 1,112.00p 1,124.00p 161681
03/01/2020 1,144.00p 1,150.00p 1,082.16p 1,150.00p 172273
02/01/2020 1,154.00p 1,154.00p 1,103.00p 1,109.00p 204367
31/12/2019 1,111.00p 1,143.00p 1,087.00p 1,133.00p 83192
30/12/2019 1,110.00p 1,134.16p 1,084.50p 1,099.00p 116527
27/12/2019 1,102.00p 1,139.50p 1,087.50p 1,104.00p 221246
24/12/2019 1,062.00p 1,105.41p 1,045.00p 1,083.00p 100415
23/12/2019 1,000.00p 1,060.00p 985.45p 1,050.00p 407601
20/12/2019 982.50p 1,016.00p 981.00p 999.00p 356588
19/12/2019 1,064.00p 1,073.00p 990.50p 991.00p 401609
18/12/2019 1,035.00p 1,054.00p 1,011.00p 1,038.00p 449381
17/12/2019 1,039.00p 1,044.78p 986.03p 1,002.00p 608038
16/12/2019 989.50p 1,055.00p 977.50p 1,037.00p 1027290
13/12/2019 1,009.00p 1,038.95p 970.50p 974.50p 323003
12/12/2019 986.50p 1,004.71p 969.00p 993.00p 193885
11/12/2019 995.00p 1,005.00p 965.00p 975.00p 314723
10/12/2019 1,004.00p 1,027.18p 963.50p 975.00p 341300
09/12/2019 1,060.00p 1,061.28p 1,006.30p 1,013.00p 208194
06/12/2019 1,021.00p 1,055.00p 999.75p 1,055.00p 213188
05/12/2019 1,044.00p 1,066.00p 991.05p 1,005.00p 199194
04/12/2019 1,007.00p 1,042.00p 987.00p 1,012.00p 141338
03/12/2019 1,025.00p 1,041.20p 973.67p 993.50p 299463
02/12/2019 1,168.00p 1,168.00p 1,032.00p 1,036.00p 303337
29/11/2019 1,104.00p 1,152.10p 1,089.00p 1,130.00p 177443
28/11/2019 1,119.00p 1,120.00p 1,073.00p 1,112.00p 260572
27/11/2019 1,140.00p 1,162.00p 1,041.00p 1,104.00p 478305
26/11/2019 1,188.00p 1,227.60p 1,154.00p 1,154.00p 379737
25/11/2019 1,209.00p 1,273.96p 1,197.00p 1,210.00p 362671
22/11/2019 1,141.00p 1,381.83p 1,141.00p 1,204.00p 818160
21/11/2019 1,050.00p 1,228.00p 1,030.00p 1,162.00p 1494573
20/11/2019 818.50p 888.50p 818.50p 888.00p 357563
19/11/2019 840.00p 840.00p 808.77p 836.00p 221004
18/11/2019 890.00p 890.00p 815.00p 834.00p 273843
15/11/2019 860.00p 889.00p 836.00p 870.00p 217051
14/11/2019 803.00p 877.50p 803.00p 868.00p 295533
13/11/2019 837.00p 844.03p 805.50p 817.00p 133446
12/11/2019 830.00p 847.00p 824.02p 837.00p 94103
11/11/2019 829.50p 835.75p 804.97p 833.00p 179407

*Close Price adjusted for both dividends and splits