The Sage Group plc (LON:SGE)
London · Delayed Price · Currency is GBP · Price in GBp 1,184.00
-5.50 (-0.46%)
Aug 5, 2025, 4:35 PM BST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,191.00 | 1,200.00 | 1,181.50 | 1,184.00 | 1,184.00 | -0.46% | 1,852,622 |
| Aug 4, 2025 | 1,207.00 | 1,211.00 | 1,185.50 | 1,189.50 | 1,189.50 | -1.12% | 2,295,977 |
| Aug 1, 2025 | 1,214.50 | 1,225.00 | 1,189.00 | 1,203.00 | 1,203.00 | -1.39% | 7,436,930 |
| Jul 31, 2025 | 1,205.00 | 1,234.00 | 1,201.50 | 1,220.00 | 1,220.00 | 1.62% | 1,754,684 |
| Jul 30, 2025 | 1,272.50 | 1,335.00 | 1,192.50 | 1,200.50 | 1,200.50 | -4.53% | 5,017,954 |
| Jul 29, 2025 | 1,264.50 | 1,275.00 | 1,257.50 | 1,257.50 | 1,257.50 | -0.44% | 2,832,548 |
| Jul 28, 2025 | 1,272.00 | 1,285.50 | 1,261.50 | 1,263.00 | 1,263.00 | -0.04% | 4,709,656 |
| Jul 25, 2025 | 1,247.50 | 1,267.00 | 1,244.50 | 1,263.50 | 1,263.50 | 1.24% | 4,333,550 |
| Jul 24, 2025 | 1,247.50 | 1,255.50 | 1,241.00 | 1,248.00 | 1,248.00 | 0.20% | 2,679,605 |
| Jul 23, 2025 | 1,262.00 | 1,266.94 | 1,244.00 | 1,245.50 | 1,245.50 | -0.80% | 2,853,109 |
| Jul 22, 2025 | 1,246.50 | 1,260.50 | 1,246.50 | 1,255.50 | 1,255.50 | 0.40% | 2,244,859 |
| Jul 21, 2025 | 1,254.50 | 1,275.00 | 1,249.50 | 1,250.50 | 1,250.50 | -0.24% | 4,049,840 |
| Jul 18, 2025 | 1,265.50 | 1,267.00 | 1,249.50 | 1,253.50 | 1,253.50 | -0.44% | 2,656,583 |
| Jul 17, 2025 | 1,253.00 | 1,261.00 | 1,243.00 | 1,259.00 | 1,259.00 | 1.41% | 1,872,107 |
| Jul 16, 2025 | 1,233.50 | 1,248.50 | 1,231.00 | 1,241.50 | 1,241.50 | 0.20% | 1,171,066 |
| Jul 15, 2025 | 1,236.00 | 1,244.00 | 1,232.50 | 1,239.00 | 1,239.00 | 0.28% | 1,195,067 |
| Jul 14, 2025 | 1,216.00 | 1,236.00 | 1,215.50 | 1,235.50 | 1,235.50 | 0.98% | 1,949,245 |
| Jul 11, 2025 | 1,224.50 | 1,230.50 | 1,220.50 | 1,223.50 | 1,223.50 | - | 1,656,650 |
| Jul 10, 2025 | 1,245.50 | 1,249.50 | 1,221.00 | 1,223.50 | 1,223.50 | -1.17% | 1,444,810 |
| Jul 9, 2025 | 1,235.50 | 1,239.50 | 1,230.50 | 1,238.00 | 1,238.00 | 0.24% | 1,181,933 |
| Jul 8, 2025 | 1,221.50 | 1,237.50 | 1,217.50 | 1,235.00 | 1,235.00 | 1.31% | 3,850,467 |
| Jul 7, 2025 | 1,213.00 | 1,223.00 | 1,210.50 | 1,219.00 | 1,219.00 | 0.58% | 1,632,049 |
| Jul 4, 2025 | 1,209.50 | 1,219.50 | 1,207.50 | 1,212.00 | 1,212.00 | -0.08% | 4,227,720 |
| Jul 3, 2025 | 1,200.50 | 1,214.50 | 1,197.50 | 1,213.00 | 1,213.00 | 0.71% | 2,126,921 |
| Jul 2, 2025 | 1,222.00 | 1,226.00 | 1,167.50 | 1,204.50 | 1,204.50 | -2.11% | 5,354,961 |
| Jul 1, 2025 | 1,250.00 | 1,255.50 | 1,230.00 | 1,230.50 | 1,230.50 | -1.60% | 3,348,946 |
| Jun 30, 2025 | 1,256.00 | 1,272.50 | 1,250.00 | 1,250.50 | 1,250.50 | - | 4,530,598 |
| Jun 27, 2025 | 1,246.50 | 1,253.50 | 1,229.00 | 1,250.50 | 1,250.50 | 0.32% | 4,577,396 |
| Jun 26, 2025 | 1,255.00 | 1,260.50 | 1,245.00 | 1,246.50 | 1,246.50 | -0.64% | 3,440,834 |
| Jun 25, 2025 | 1,265.50 | 1,274.34 | 1,254.50 | 1,254.50 | 1,254.50 | -0.95% | 4,526,498 |
| Jun 24, 2025 | 1,283.50 | 1,286.00 | 1,265.00 | 1,266.50 | 1,266.50 | -0.08% | 6,141,835 |
| Jun 23, 2025 | 1,245.00 | 1,269.00 | 1,245.00 | 1,267.50 | 1,267.50 | 0.92% | 1,377,559 |
| Jun 20, 2025 | 1,262.50 | 1,268.00 | 1,254.50 | 1,256.00 | 1,256.00 | -0.24% | 5,344,738 |
| Jun 19, 2025 | 1,266.50 | 1,271.50 | 1,259.00 | 1,259.00 | 1,259.00 | -1.14% | 1,949,090 |
| Jun 18, 2025 | 1,273.50 | 1,283.50 | 1,272.50 | 1,273.50 | 1,273.50 | 0.39% | 3,288,407 |
| Jun 17, 2025 | 1,275.50 | 1,281.00 | 1,264.50 | 1,268.50 | 1,268.50 | -1.13% | 4,023,742 |
| Jun 16, 2025 | 1,264.50 | 1,285.00 | 1,263.50 | 1,283.00 | 1,283.00 | 1.66% | 4,072,624 |
| Jun 13, 2025 | 1,261.00 | 1,274.00 | 1,256.50 | 1,262.00 | 1,262.00 | -0.86% | 1,989,788 |
| Jun 12, 2025 | 1,256.50 | 1,273.00 | 1,253.50 | 1,273.00 | 1,273.00 | 1.03% | 3,374,090 |
| Jun 11, 2025 | 1,254.00 | 1,262.50 | 1,254.00 | 1,260.00 | 1,260.00 | 0.16% | 1,573,098 |
| Jun 10, 2025 | 1,241.50 | 1,263.64 | 1,241.50 | 1,258.00 | 1,258.00 | 1.04% | 1,604,273 |
| Jun 9, 2025 | 1,253.50 | 1,256.00 | 1,241.50 | 1,245.00 | 1,245.00 | -0.48% | 1,171,758 |
| Jun 6, 2025 | 1,227.00 | 1,252.00 | 1,227.00 | 1,251.00 | 1,251.00 | 1.21% | 1,665,309 |
| Jun 5, 2025 | 1,232.00 | 1,247.00 | 1,230.00 | 1,236.00 | 1,236.00 | 0.41% | 1,992,731 |
| Jun 4, 2025 | 1,238.00 | 1,245.50 | 1,231.00 | 1,231.00 | 1,231.00 | -0.57% | 3,455,762 |
| Jun 3, 2025 | 1,225.50 | 1,241.00 | 1,224.00 | 1,238.00 | 1,238.00 | 1.56% | 1,959,603 |
| Jun 2, 2025 | 1,212.00 | 1,224.50 | 1,205.50 | 1,219.00 | 1,219.00 | - | 2,207,629 |
| May 30, 2025 | 1,216.50 | 1,230.50 | 1,213.50 | 1,219.00 | 1,219.00 | 0.45% | 5,796,046 |
| May 29, 2025 | 1,232.00 | 1,232.00 | 1,213.50 | 1,213.50 | 1,213.50 | -1.06% | 1,257,636 |
| May 28, 2025 | 1,247.00 | 1,253.00 | 1,226.50 | 1,226.50 | 1,219.05 | -1.80% | 2,263,201 |