PRSM.L - Blue Prism Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 2019992.001,120.94983.001,116.001,116.00245,276
Sep 17, 2019978.001,010.00967.50983.00983.00506,352
Sep 16, 2019958.00999.50934.50976.00976.00393,534
Sep 13, 2019902.00961.50902.00948.00948.00457,789
Sep 12, 2019908.00919.50884.00907.00907.00243,652
Sep 11, 2019873.50904.00860.00898.00898.00268,949
Sep 10, 2019887.00895.96856.00862.00862.00329,316
Sep 09, 2019922.00935.13890.07900.00900.00482,455
Sep 06, 2019912.00926.00892.50912.50912.50397,501
Sep 05, 2019923.00943.59913.50920.00920.00360,978
Sep 04, 2019923.00970.50908.50932.00932.00479,867
Sep 03, 2019950.00963.00937.50945.00945.00213,572
Sep 02, 2019940.00955.63935.50950.00950.00212,956
Aug 30, 2019938.50964.50916.50928.50928.50329,437
Aug 29, 2019928.00947.00885.00941.00941.00755,747
Aug 28, 2019874.00911.00868.00911.00911.00583,662
Aug 27, 2019940.00948.73865.50871.50871.50503,120
Aug 23, 2019914.00944.50905.00930.00930.00286,199
Aug 22, 2019940.00947.60888.50899.50899.50303,933
Aug 21, 2019938.00941.00910.50941.00941.00284,108
Aug 20, 2019956.50966.50891.70908.50908.501,075,171
Aug 19, 2019971.00991.50888.84950.00950.001,530,532
Aug 16, 2019900.00958.00900.00919.50919.50770,307
Aug 15, 2019891.50963.55885.00922.50922.501,168,716
Aug 14, 20191,031.001,052.00883.00906.00906.001,738,147
Aug 13, 20191,087.001,103.651,004.001,025.001,025.001,258,635
Aug 12, 20191,157.001,203.621,097.301,100.001,100.00722,930
Aug 09, 20191,200.001,200.001,148.001,160.001,160.00303,118
Aug 08, 20191,170.001,199.001,140.001,176.001,176.00643,479
Aug 07, 20191,235.001,247.411,153.001,156.001,156.00373,678
Aug 06, 20191,205.001,247.001,165.271,210.001,210.00405,155
Aug 05, 20191,280.001,284.001,202.001,225.001,225.001,028,471
Aug 02, 20191,371.001,392.001,265.001,274.001,274.00588,013
Aug 01, 20191,399.001,433.001,365.001,372.001,372.00363,009
Jul 31, 20191,450.001,492.001,409.341,423.001,423.001,129,706
Jul 30, 20191,462.001,468.001,391.801,437.001,437.00333,336
Jul 29, 20191,489.001,523.001,412.001,420.001,420.00261,383
Jul 26, 20191,460.001,473.001,422.001,460.001,460.00339,895
Jul 25, 20191,490.001,490.001,414.001,440.001,440.00251,024
Jul 24, 20191,456.001,475.001,407.001,425.001,425.00169,958
Jul 23, 20191,450.001,480.001,416.001,449.001,449.00417,781
Jul 22, 20191,454.001,513.001,439.001,472.001,472.00299,164
Jul 19, 20191,400.001,428.001,383.001,420.001,420.00152,376
Jul 18, 20191,364.001,409.001,364.001,401.001,401.00299,584
Jul 17, 20191,435.001,435.001,376.001,386.001,386.00357,184
Jul 16, 20191,475.001,490.001,400.001,404.001,404.00218,745
Jul 15, 20191,400.001,479.001,400.001,456.001,456.00259,362
Jul 12, 20191,428.001,453.001,378.001,401.001,401.00213,111
Jul 11, 20191,437.001,437.001,381.001,382.001,382.00589,558
Jul 10, 20191,415.001,456.001,392.001,443.001,443.00428,806
Jul 09, 20191,375.001,410.001,372.001,401.001,401.00544,723
Jul 08, 20191,415.001,415.001,373.001,383.001,383.00607,011
Jul 05, 20191,443.001,443.001,347.001,384.001,384.00415,924
Jul 04, 20191,512.001,513.001,390.001,407.001,407.00224,960
Jul 03, 20191,450.001,499.001,438.001,498.001,498.001,146,494
Jul 02, 20191,410.001,440.001,396.001,438.001,438.00788,154
Jul 01, 20191,423.001,430.001,381.001,390.001,390.00685,069
Jun 28, 20191,431.001,471.001,376.001,382.001,382.00469,811
Jun 27, 20191,400.001,420.001,336.001,396.001,396.00727,322
Jun 26, 20191,300.001,381.001,300.001,367.001,367.001,569,345
Jun 25, 20191,378.001,394.001,290.001,308.001,308.00761,639
Jun 24, 20191,459.001,490.001,370.001,378.001,378.00930,150
Jun 21, 20191,466.001,495.001,446.001,474.001,474.001,120,325
Jun 20, 20191,550.001,559.001,424.001,465.001,465.00814,898
Jun 19, 20191,740.001,799.001,492.001,505.001,505.001,785,612
Jun 18, 20191,858.001,858.001,750.001,753.001,753.00465,863
Jun 17, 2019------
Jun 14, 20191,940.001,957.001,786.001,850.001,850.00965,630
Jun 13, 20191,950.001,983.001,918.001,950.001,950.00289,874
Jun 12, 20191,907.001,975.001,907.001,952.001,952.00774,217
Jun 11, 20191,900.001,981.001,891.001,940.001,940.00452,756
Jun 10, 20191,910.001,943.001,892.001,905.001,905.00358,746
Jun 07, 20191,819.001,919.001,814.001,907.001,907.00633,798
Jun 06, 20191,770.001,840.001,738.001,839.001,839.00229,815
Jun 05, 20191,749.001,796.001,738.001,755.001,755.00174,524
Jun 04, 20191,768.001,789.001,725.001,745.001,745.00306,134
Jun 03, 20191,869.001,869.001,768.001,768.001,768.00128,423
May 31, 20191,900.001,900.001,799.001,820.001,820.00319,807
May 30, 20191,812.001,901.001,809.001,895.001,895.00396,025
May 29, 20191,831.001,854.001,803.001,825.001,825.00230,607
May 28, 20191,850.001,860.001,823.001,855.001,855.00431,938
May 24, 20191,849.001,849.001,814.001,830.001,830.00117,798
May 23, 20191,880.001,900.001,811.001,821.001,821.00188,725
May 22, 20191,850.001,900.001,823.001,900.001,900.0099,998
May 21, 20191,810.001,854.001,795.001,838.001,838.00215,046
May 20, 20191,783.001,814.001,769.001,800.001,800.0070,837
May 17, 20191,819.001,850.001,761.001,800.001,800.00251,479
May 16, 20191,840.001,868.001,816.001,848.001,848.00104,324
May 15, 20191,815.001,868.001,808.001,862.001,862.00278,747
May 14, 20191,708.001,814.001,708.001,800.001,800.00143,911
May 13, 20191,769.001,769.001,700.001,723.001,723.00106,806
May 10, 20191,706.001,750.001,705.001,712.001,712.00270,183
May 09, 20191,769.001,769.001,700.001,718.001,718.00183,862
May 08, 20191,800.001,805.001,700.001,738.001,738.00206,581
May 07, 20191,894.001,894.001,778.001,788.001,788.00252,336
May 03, 20191,920.001,927.001,846.001,859.001,859.00363,965
May 02, 20191,900.001,939.001,867.001,880.001,880.00784,798
May 01, 20191,863.001,940.001,852.001,927.001,927.001,423,341
Apr 30, 20192,000.002,000.001,818.001,850.001,850.00508,703
Apr 29, 20192,030.002,030.001,954.001,955.001,955.00808,041
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...