Microlise Group plc (LON:SAAS)
London · Delayed Price · Currency is GBP · Price in GBX 137.50
-1.50 (-1.09%)
Aug 1, 2025, 4:35 PM BST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 137.56 | 137.56 | 135.00 | 137.50 | 137.50 | - | 71,775 |
| Jul 31, 2025 | 136.60 | 145.00 | 135.00 | 137.50 | 137.50 | - | 141,776 |
| Jul 30, 2025 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 100,777 |
| Jul 29, 2025 | 137.57 | 137.57 | 136.13 | 137.50 | 137.50 | - | 39,423 |
| Jul 28, 2025 | 137.69 | 140.00 | 136.25 | 137.50 | 137.50 | - | 20,826 |
| Jul 25, 2025 | 136.10 | 137.70 | 136.10 | 137.50 | 137.50 | - | 12,848 |
| Jul 24, 2025 | 136.05 | 139.24 | 136.05 | 137.50 | 137.50 | - | 5,802 |
| Jul 23, 2025 | 136.00 | 139.25 | 135.00 | 137.50 | 137.50 | - | 40,544 |
| Jul 22, 2025 | 137.38 | 139.95 | 135.00 | 137.50 | 137.50 | - | 1,289,979 |
| Jul 21, 2025 | 137.88 | 137.88 | 135.30 | 137.50 | 137.50 | - | 73,518 |
| Jul 18, 2025 | 130.05 | 138.00 | 130.05 | 137.50 | 137.50 | 3.77% | 50,516 |
| Jul 17, 2025 | 130.00 | 137.00 | 130.00 | 132.50 | 132.50 | -0.75% | 55,518 |
| Jul 16, 2025 | 125.44 | 135.00 | 125.00 | 133.50 | 133.50 | 4.30% | 1,269,069 |
| Jul 15, 2025 | 127.60 | 130.00 | 124.00 | 128.00 | 128.00 | 1.59% | 24,929 |
| Jul 14, 2025 | 125.95 | 130.00 | 124.47 | 126.00 | 126.00 | 1.20% | 103,449 |
| Jul 11, 2025 | 116.00 | 126.00 | 114.75 | 124.50 | 124.50 | 9.21% | 344,884 |
| Jul 10, 2025 | 113.10 | 114.84 | 113.10 | 114.00 | 114.00 | - | 14,059 |
| Jul 9, 2025 | 113.10 | 115.90 | 113.10 | 114.00 | 114.00 | - | 11,135 |
| Jul 8, 2025 | 114.96 | 114.96 | 113.05 | 114.00 | 114.00 | - | 15,914 |
| Jul 7, 2025 | 115.75 | 115.75 | 112.77 | 114.00 | 114.00 | - | 48,949 |
| Jul 4, 2025 | 113.60 | 115.40 | 113.10 | 114.00 | 114.00 | - | 15,434 |
| Jul 3, 2025 | 111.00 | 115.60 | 110.00 | 114.00 | 114.00 | 4.59% | 83,082 |
| Jul 2, 2025 | 108.00 | 112.00 | 105.00 | 109.00 | 109.00 | 2.35% | 16,747 |
| Jul 1, 2025 | 106.70 | 108.00 | 103.00 | 106.50 | 106.50 | 3.40% | 74,911 |
| Jun 30, 2025 | 104.00 | 108.00 | 100.00 | 103.00 | 103.00 | - | 95,219 |
| Jun 27, 2025 | 103.45 | 103.45 | 100.00 | 103.00 | 103.00 | - | 4,175 |
| Jun 26, 2025 | 102.62 | 104.00 | 102.50 | 103.00 | 103.00 | - | 136,064 |
| Jun 25, 2025 | 103.00 | 104.00 | 102.62 | 103.00 | 103.00 | - | 151,342 |
| Jun 24, 2025 | 103.76 | 103.76 | 102.10 | 103.00 | 103.00 | - | 675,611 |
| Jun 23, 2025 | 102.33 | 103.48 | 102.00 | 103.00 | 103.00 | - | 102,967 |
| Jun 20, 2025 | 104.00 | 104.00 | 102.33 | 103.00 | 103.00 | - | 53,745 |
| Jun 19, 2025 | 101.00 | 103.90 | 101.00 | 103.00 | 103.00 | - | 3,097 |
| Jun 18, 2025 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | -0.48% | 104,299 |
| Jun 17, 2025 | 102.00 | 105.00 | 102.00 | 103.50 | 103.50 | -0.96% | 17,896 |
| Jun 16, 2025 | 102.00 | 104.50 | 102.00 | 104.50 | 104.50 | - | 12,461 |
| Jun 13, 2025 | 102.00 | 104.59 | 102.00 | 104.50 | 104.50 | - | 15,388 |
| Jun 12, 2025 | 104.50 | 109.00 | 102.25 | 104.50 | 104.50 | - | 31,823 |
| Jun 11, 2025 | 107.00 | 107.00 | 102.25 | 104.50 | 104.50 | - | 2,523 |
| Jun 10, 2025 | 102.00 | 107.00 | 102.00 | 104.50 | 104.50 | - | 7,809 |
| Jun 9, 2025 | 102.25 | 104.50 | 102.25 | 104.50 | 104.50 | - | 1,344 |
| Jun 6, 2025 | 107.00 | 107.00 | 104.50 | 104.50 | 104.50 | - | 24,021 |
| Jun 5, 2025 | 107.00 | 107.00 | 102.00 | 104.50 | 104.50 | -0.48% | 10,411 |
| Jun 4, 2025 | 102.30 | 108.00 | 102.30 | 105.00 | 103.76 | - | 11,558 |
| Jun 3, 2025 | 103.20 | 108.00 | 102.50 | 105.00 | 103.76 | - | 27,348 |
| Jun 2, 2025 | 105.00 | 105.00 | 102.50 | 105.00 | 103.76 | - | 11,154 |
| May 30, 2025 | 105.80 | 108.00 | 102.30 | 105.00 | 103.76 | -0.94% | 157,150 |
| May 29, 2025 | 106.00 | 108.00 | 104.20 | 106.00 | 104.75 | 0.47% | 51,064 |
| May 28, 2025 | 107.94 | 108.00 | 103.75 | 105.50 | 104.25 | 1.93% | 86,630 |
| May 27, 2025 | 104.00 | 105.00 | 102.15 | 103.50 | 102.28 | - | 114,347 |
| May 23, 2025 | 103.50 | 105.00 | 102.77 | 103.50 | 102.28 | -0.48% | 45,380 |