Advertisement
Advertisement
U.S. Markets open in 5 hrs 46 mins
Advertisement
Advertisement
Advertisement
Advertisement

Blue Prism Group plc (PRSM.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,315.00-5.00 (-0.38%)
As of 08:28AM GMT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20211,318.001,329.001,303.001,315.001,315.0050,269
Dec 02, 20211,328.001,341.001,310.001,320.001,320.0010,171,791
Dec 01, 20211,315.001,340.001,315.001,327.001,327.002,263,184
Nov 30, 20211,298.001,318.001,291.321,299.001,299.00997,275
Nov 29, 20211,297.001,306.001,286.001,298.001,298.00669,630
Nov 26, 20211,280.001,309.001,280.001,298.001,298.001,580,727
Nov 25, 20211,204.001,220.001,204.001,215.001,215.00829,977
Nov 24, 20211,216.001,223.001,205.001,208.001,208.00487,404
Nov 23, 20211,234.001,234.001,219.001,220.001,220.00347,598
Nov 22, 20211,226.001,234.001,222.571,234.001,234.00122,613
Nov 19, 20211,231.001,235.001,218.001,225.001,225.00930,378
Nov 18, 20211,211.001,234.001,211.001,227.001,227.001,243,444
Nov 17, 20211,215.001,227.591,212.301,221.001,221.005,128,978
Nov 16, 20211,118.001,244.001,117.001,220.001,220.005,440,245
Nov 15, 20211,118.001,122.001,115.001,120.001,120.003,783,937
Nov 12, 20211,118.001,121.001,116.001,118.001,118.00569,059
Nov 11, 20211,121.001,122.001,118.001,120.001,120.0011,111,177
Nov 10, 20211,122.001,125.001,115.001,120.001,120.001,242,447
Nov 09, 20211,136.001,140.001,119.451,120.001,120.001,472,458
Nov 08, 20211,127.001,141.001,119.001,134.001,134.00248,262
Nov 05, 20211,134.001,137.011,126.001,126.001,126.00374,428
Nov 04, 20211,135.001,135.621,127.001,130.001,130.001,929,825
Nov 03, 20211,130.001,138.001,128.001,138.001,138.00752,815
Nov 02, 20211,129.001,132.371,128.001,130.001,130.00235,313
Nov 01, 20211,138.001,143.421,128.001,129.001,129.00205,940
Oct 29, 20211,129.001,149.001,128.001,129.001,129.00188,794
Oct 28, 20211,128.001,135.001,127.001,134.001,134.00370,914
Oct 27, 20211,127.001,134.001,127.001,130.001,130.001,465,014
Oct 26, 20211,128.001,134.411,127.001,127.001,127.001,861,964
Oct 25, 20211,130.001,139.001,127.001,136.001,136.001,925,604
Oct 22, 20211,127.001,131.001,126.001,130.001,130.001,027,413
Oct 21, 20211,126.001,130.001,125.551,126.001,126.002,153,115
Oct 20, 20211,126.001,130.001,125.001,126.001,126.006,339,787
Oct 19, 20211,127.001,132.001,125.001,128.001,128.00878,885
Oct 18, 20211,127.001,129.001,126.001,128.001,128.00720,968
Oct 15, 20211,128.001,130.001,126.001,128.001,128.00431,145
Oct 14, 20211,125.001,130.201,125.001,128.001,128.00413,671
Oct 13, 20211,125.001,134.001,125.001,126.001,126.001,988,997
Oct 12, 20211,131.001,135.001,124.001,130.001,130.002,397,601
Oct 11, 20211,126.001,137.001,122.001,133.001,133.00395,710
Oct 08, 20211,125.001,139.001,122.801,130.001,130.00784,726
Oct 07, 20211,130.001,147.001,125.001,129.001,129.0012,461,727
Oct 06, 20211,142.001,149.001,127.001,131.001,131.00672,447
Oct 05, 20211,141.001,154.001,137.001,150.001,150.00778,564
Oct 04, 20211,148.001,153.001,141.001,147.001,147.00904,693
Oct 01, 20211,143.001,153.001,136.091,148.001,148.002,640,624
Sep 30, 20211,150.001,163.001,137.751,150.001,150.003,062,044
Sep 29, 20211,145.001,171.001,141.821,150.001,150.0017,973,244
Sep 28, 20211,154.001,174.001,136.001,142.001,142.0013,958,250
Sep 27, 20211,198.001,209.001,162.541,189.001,189.00673,879
Sep 24, 20211,150.001,196.001,148.001,182.001,182.00616,366
Sep 23, 20211,138.001,156.001,133.001,150.001,150.00209,848
Sep 22, 20211,110.001,137.001,102.001,133.001,133.00175,992
Sep 21, 20211,110.001,131.001,098.001,105.001,105.00361,956
Sep 20, 20211,173.001,178.001,094.381,110.001,110.00399,453
Sep 17, 20211,158.001,187.001,158.001,164.001,164.00974,721
Sep 16, 20211,158.001,190.001,149.001,183.001,183.00551,776
Sep 15, 20211,125.001,170.001,120.001,160.001,160.00432,385
Sep 14, 20211,179.001,193.001,116.001,126.001,126.00596,798
Sep 13, 20211,210.961,210.961,195.001,195.001,195.0019,163
Sep 10, 20211,205.001,238.001,197.001,205.001,205.002,181,491
Sep 09, 20211,195.001,216.001,182.001,214.001,214.00337,121
Sep 08, 20211,225.001,249.001,186.951,203.001,203.00678,071
Sep 07, 20211,235.001,283.001,207.001,220.001,220.00852,998
Sep 06, 20211,220.001,235.001,194.001,228.001,228.00410,592
Sep 03, 20211,196.001,226.001,193.001,220.001,220.001,487,984
Sep 02, 20211,140.001,224.001,140.001,201.001,201.003,979,244
Sep 01, 20211,096.001,150.001,004.321,144.001,144.004,867,031
Aug 31, 2021847.001,165.00835.001,100.001,100.005,299,894
Aug 27, 2021866.00866.00828.00832.00832.00503,742
Aug 26, 2021860.00865.50849.00850.00850.00550,208
Aug 25, 2021847.00863.00844.50852.00852.00718,987
Aug 24, 2021819.00849.50811.50842.00842.00474,413
Aug 23, 2021817.00843.00817.00821.50821.50550,226
Aug 20, 2021819.50826.00804.06822.00822.00316,466
Aug 19, 2021807.50823.50796.50820.00820.00532,898
Aug 18, 2021785.00813.50785.00809.50809.50453,112
Aug 17, 2021780.00798.50774.34786.00786.00317,090
Aug 16, 2021818.00818.50781.00785.00785.00445,186
Aug 13, 2021800.00822.00783.00818.00818.00548,568
Aug 12, 2021794.50811.00781.50805.00805.00495,727
Aug 11, 2021792.00821.00792.00798.50798.50446,234
Aug 10, 2021825.00825.00785.50805.00805.00701,364
Aug 09, 2021862.50862.50814.00821.00821.00430,403
Aug 06, 2021896.50896.50853.50853.50853.50362,240
Aug 05, 2021880.00902.83874.00889.00889.00636,887
Aug 04, 2021866.50899.00861.00879.00879.00644,207
Aug 03, 2021866.50882.50856.00865.00865.00444,293
Aug 02, 2021860.00865.00839.00863.50863.50455,381
Jul 30, 2021862.50862.50835.50845.00845.00412,533
Jul 29, 2021846.50859.00845.00852.00852.00313,751
Jul 28, 2021846.50849.00829.50847.00847.00297,865
Jul 27, 2021845.50861.50837.00837.50837.50531,405
Jul 26, 2021850.00861.50842.50847.00847.00463,088
Jul 23, 2021832.50855.50831.00850.00850.00682,133
Jul 22, 2021800.00833.07800.00830.50830.501,114,799
Jul 21, 2021780.00810.00780.00807.50807.50413,053
Jul 20, 2021810.00810.00758.50778.00778.00535,305
Jul 19, 2021792.00805.50785.82790.00790.00806,872
Jul 16, 2021783.00799.00777.50794.50794.50772,582
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement