Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 15.08
-0.42 (-2.71%)
Aug 19, 2025, 4:04 PM GMT+1
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 15.06 | 16.00 | 15.06 | 15.50 | 15.50 | - | 38,983 |
| Aug 18, 2025 | 16.13 | 17.00 | 15.00 | 15.50 | 15.50 | -6.06% | 215,001 |
| Aug 15, 2025 | 16.13 | 17.00 | 16.13 | 16.50 | 16.50 | -1.49% | 140,362 |
| Aug 14, 2025 | 16.55 | 17.24 | 16.00 | 16.75 | 16.75 | - | 34,601 |
| Aug 13, 2025 | 16.35 | 17.30 | 16.00 | 16.75 | 16.75 | - | 193,055 |
| Aug 12, 2025 | 16.05 | 17.48 | 16.05 | 16.75 | 16.75 | - | 279,295 |
| Aug 11, 2025 | 17.20 | 17.35 | 16.00 | 16.75 | 16.75 | - | 88,884 |
| Aug 8, 2025 | 16.38 | 17.40 | 15.20 | 16.75 | 16.75 | 8.06% | 1,267,854 |
| Aug 7, 2025 | 15.50 | 15.90 | 15.16 | 15.50 | 15.50 | -3.13% | 164,499 |
| Aug 6, 2025 | 16.40 | 16.40 | 15.50 | 16.00 | 16.00 | - | 47,321 |
| Aug 5, 2025 | 16.00 | 16.34 | 14.70 | 16.00 | 16.00 | -3.03% | 588,199 |
| Aug 4, 2025 | 16.16 | 17.00 | 16.00 | 16.50 | 16.50 | -1.49% | 54,627 |
| Aug 1, 2025 | 16.50 | 17.00 | 16.50 | 16.75 | 16.75 | -1.47% | 39,996 |
| Jul 31, 2025 | 17.50 | 17.50 | 16.50 | 17.00 | 17.00 | - | 77,003 |
| Jul 30, 2025 | 17.13 | 17.50 | 16.53 | 17.00 | 17.00 | - | 220,064 |
| Jul 29, 2025 | 16.30 | 17.50 | 16.00 | 17.00 | 17.00 | 6.25% | 437,596 |
| Jul 28, 2025 | 16.00 | 16.40 | 15.51 | 16.00 | 16.00 | -1.54% | 274,131 |
| Jul 25, 2025 | 16.39 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 223,773 |
| Jul 24, 2025 | 16.70 | 17.00 | 16.00 | 16.50 | 16.50 | 1.54% | 319,007 |
| Jul 23, 2025 | 17.20 | 17.20 | 16.05 | 16.25 | 16.25 | -4.41% | 191,086 |
| Jul 22, 2025 | 16.73 | 17.50 | 16.50 | 17.00 | 17.00 | - | 78,309 |
| Jul 21, 2025 | 17.28 | 17.50 | 16.30 | 17.00 | 17.00 | - | 284,220 |
| Jul 18, 2025 | 16.92 | 17.49 | 16.38 | 17.00 | 17.00 | - | 532,553 |
| Jul 17, 2025 | 16.17 | 17.50 | 16.17 | 17.00 | 17.00 | 1.49% | 1,091,141 |
| Jul 16, 2025 | 17.88 | 17.88 | 16.15 | 16.75 | 16.75 | -4.29% | 519,754 |
| Jul 15, 2025 | 17.50 | 18.50 | 17.11 | 17.50 | 17.50 | -1.41% | 411,093 |
| Jul 14, 2025 | 18.59 | 18.95 | 17.50 | 17.75 | 17.75 | -4.05% | 383,802 |
| Jul 11, 2025 | 18.56 | 19.05 | 18.00 | 18.50 | 18.50 | -2.63% | 389,889 |
| Jul 10, 2025 | 18.85 | 19.50 | 18.52 | 19.00 | 19.00 | 1.33% | 199,566 |
| Jul 9, 2025 | 18.95 | 19.50 | 18.27 | 18.75 | 18.75 | -1.32% | 370,824 |
| Jul 8, 2025 | 20.77 | 20.77 | 18.14 | 19.00 | 19.00 | -7.32% | 664,640 |
| Jul 7, 2025 | 21.38 | 22.10 | 20.00 | 20.50 | 20.50 | - | 1,277,623 |
| Jul 4, 2025 | 19.80 | 21.00 | 19.00 | 20.50 | 20.50 | 5.13% | 3,711,404 |
| Jul 3, 2025 | 20.00 | 20.50 | 19.00 | 19.50 | 19.50 | - | 468,347 |
| Jul 2, 2025 | 19.00 | 21.50 | 19.00 | 19.50 | 19.50 | -15.22% | 1,467,428 |
| Jul 1, 2025 | 25.40 | 27.00 | 21.00 | 23.00 | 23.00 | -8.00% | 691,697 |
| Jun 30, 2025 | 23.80 | 27.00 | 22.50 | 25.00 | 25.00 | 8.70% | 1,082,587 |
| Jun 27, 2025 | 21.00 | 26.50 | 21.00 | 23.00 | 23.00 | 6.98% | 1,428,035 |
| Jun 26, 2025 | 18.50 | 22.94 | 17.65 | 21.50 | 21.50 | 30.30% | 1,985,364 |
| Jun 25, 2025 | 18.20 | 19.00 | 14.00 | 16.50 | 16.50 | -10.81% | 910,143 |
| Jun 24, 2025 | 21.36 | 23.00 | 16.88 | 18.50 | 18.50 | -22.92% | 1,568,792 |
| Jun 23, 2025 | 17.70 | 28.00 | 17.00 | 24.00 | 24.00 | 33.33% | 3,279,652 |
| Jun 20, 2025 | 14.95 | 21.70 | 14.41 | 18.00 | 18.00 | 28.57% | 3,218,969 |
| Jun 19, 2025 | 13.00 | 15.00 | 12.50 | 14.00 | 14.00 | 9.80% | 901,049 |
| Jun 18, 2025 | 10.72 | 12.96 | 10.22 | 12.75 | 12.75 | 15.91% | 731,470 |
| Jun 17, 2025 | 11.77 | 13.00 | 10.50 | 11.00 | 11.00 | -10.20% | 635,248 |
| Jun 16, 2025 | 14.50 | 14.50 | 12.00 | 12.25 | 12.25 | -9.26% | 823,507 |
| Jun 13, 2025 | 12.16 | 14.40 | 11.50 | 13.50 | 13.50 | 12.50% | 342,751 |
| Jun 12, 2025 | 11.06 | 13.50 | 11.06 | 12.00 | 12.00 | - | 433,925 |
| Jun 11, 2025 | 12.38 | 13.50 | 11.00 | 12.00 | 12.00 | -5.88% | 548,091 |