Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 9.00
+0.50 (5.88%)
Mar 25, 2026, 9:47 AM GMT
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 16,446 |
| Mar 23, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | -5.56% | 132,460 |
| Mar 20, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 60,939 |
| Mar 19, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 114,976 |
| Mar 18, 2026 | 9.00 | 9.64 | 8.00 | 9.00 | 9.00 | - | 34,270 |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 16, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 104,069 |
| Mar 13, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 12,439 |
| Mar 12, 2026 | 9.00 | 10.00 | 8.40 | 9.00 | 9.00 | - | 41,532 |
| Mar 11, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 17,185 |
| Mar 10, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 10,356 |
| Mar 9, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 11,154 |
| Mar 6, 2026 | 9.00 | 9.42 | 8.33 | 9.00 | 9.00 | - | 16,209 |
| Mar 5, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 52,143 |
| Mar 4, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 5,503 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.28 | 9.00 | 9.00 | - | 66,218 |
| Mar 2, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 45,269 |
| Feb 27, 2026 | 8.50 | 9.40 | 8.00 | 9.00 | 9.00 | 5.88% | 370,564 |
| Feb 26, 2026 | 8.50 | 8.73 | 8.25 | 8.50 | 8.50 | - | 109,890 |
| Feb 25, 2026 | 9.25 | 10.00 | 8.13 | 8.50 | 8.50 | -8.11% | 460,847 |
| Feb 24, 2026 | 9.25 | 10.00 | 8.79 | 9.25 | 9.25 | - | 30,517 |
| Feb 23, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 103,990 |
| Feb 20, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 31,444 |
| Feb 19, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 7,042 |
| Feb 18, 2026 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | - | 12,552 |
| Feb 17, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 150,713 |
| Feb 16, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 241,013 |
| Feb 13, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 134,945 |
| Feb 12, 2026 | 9.25 | 10.00 | 9.74 | 9.25 | 9.25 | - | 21,869 |
| Feb 11, 2026 | 9.25 | 9.88 | 8.50 | 9.25 | 9.25 | - | 279,939 |
| Feb 10, 2026 | 9.25 | 9.98 | 8.38 | 9.25 | 9.25 | - | 206,654 |
| Feb 9, 2026 | 9.75 | 10.10 | 9.00 | 9.25 | 9.25 | -5.13% | 335,789 |
| Feb 6, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 2,300,955 |
| Feb 5, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 190,833 |
| Feb 4, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 150,304 |
| Feb 3, 2026 | 10.75 | 12.23 | 9.00 | 9.75 | 9.75 | -9.30% | 728,408 |
| Feb 2, 2026 | 8.50 | 13.00 | 9.00 | 10.75 | 10.75 | 26.47% | 2,593,377 |
| Jan 30, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 62,064 |
| Jan 29, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 34,371 |
| Jan 28, 2026 | 8.50 | 9.50 | 8.25 | 8.75 | 8.75 | 2.94% | 155,056 |
| Jan 27, 2026 | 9.00 | 9.50 | 8.00 | 8.50 | 8.50 | -5.56% | 312,720 |
| Jan 26, 2026 | 10.00 | 11.00 | 9.00 | 9.00 | 9.00 | -10.00% | 342,202 |
| Jan 23, 2026 | 9.75 | 10.50 | 9.55 | 10.00 | 10.00 | 2.56% | 38,957 |
| Jan 22, 2026 | 9.50 | 10.50 | 9.00 | 9.75 | 9.75 | 2.63% | 104,972 |
| Jan 21, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 89,480 |
| Jan 20, 2026 | 10.50 | 10.02 | 9.38 | 9.50 | 9.50 | -9.52% | 161,513 |
| Jan 19, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 107,841 |
| Jan 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 30,435 |
| Jan 15, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 26,310 |
| Jan 14, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 59,720 |