Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 12.25
-0.25 (-2.00%)
Nov 21, 2025, 4:19 PM GMT+1
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 205,521 |
| Nov 20, 2025 | 13.00 | 13.00 | 11.56 | 12.50 | 12.50 | -3.85% | 562,260 |
| Nov 19, 2025 | 12.50 | 13.38 | 12.50 | 13.00 | 13.00 | -1.89% | 139,296 |
| Nov 18, 2025 | 13.50 | 14.30 | 12.50 | 13.25 | 13.25 | -1.85% | 306,519 |
| Nov 17, 2025 | 13.25 | 14.50 | 12.50 | 13.50 | 13.50 | 1.89% | 644,818 |
| Nov 14, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 1,906,941 |
| Nov 13, 2025 | 12.00 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 1,404,000 |
| Nov 12, 2025 | 12.25 | 12.20 | 11.59 | 12.00 | 12.00 | -2.04% | 320,698 |
| Nov 11, 2025 | 11.00 | 13.00 | 11.50 | 12.25 | 12.25 | 11.36% | 744,349 |
| Nov 10, 2025 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 85,614 |
| Nov 7, 2025 | 11.25 | 11.40 | 10.50 | 11.00 | 11.00 | - | 4,796 |
| Nov 6, 2025 | 11.00 | 10.95 | 10.90 | 11.00 | 11.00 | - | 39,392 |
| Nov 5, 2025 | 10.75 | 11.44 | 10.53 | 11.00 | 11.00 | 2.33% | 190,879 |
| Nov 4, 2025 | 11.50 | 11.50 | 10.42 | 10.75 | 10.75 | -6.52% | 439,168 |
| Nov 3, 2025 | 11.50 | 12.00 | 11.05 | 11.50 | 11.50 | - | 22,263 |
| Oct 31, 2025 | 11.50 | 11.97 | 11.88 | 11.50 | 11.50 | - | 11,041 |
| Oct 30, 2025 | 11.50 | 11.98 | 11.00 | 11.50 | 11.50 | - | 39,912 |
| Oct 29, 2025 | 11.50 | 12.00 | 11.06 | 11.50 | 11.50 | - | 108,605 |
| Oct 28, 2025 | 12.25 | 11.98 | 11.13 | 11.50 | 11.50 | -6.12% | 102,893 |
| Oct 27, 2025 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 38,737 |
| Oct 24, 2025 | 12.25 | 13.00 | 11.58 | 12.25 | 12.25 | - | 25,235 |
| Oct 23, 2025 | 12.25 | 13.00 | 11.59 | 12.25 | 12.25 | - | 115,041 |
| Oct 22, 2025 | 12.25 | 11.65 | 11.58 | 12.25 | 12.25 | - | 134,372 |
| Oct 21, 2025 | 12.25 | 11.60 | 11.60 | 12.25 | 12.25 | - | 13,404 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 17, 2025 | 12.25 | 12.70 | 11.00 | 12.25 | 12.25 | - | 209,886 |
| Oct 16, 2025 | 12.75 | 13.50 | 11.60 | 12.25 | 12.25 | -3.92% | 65,946 |
| Oct 15, 2025 | 12.75 | 12.23 | 12.00 | 12.75 | 12.75 | - | 55,171 |
| Oct 14, 2025 | 12.75 | 12.22 | 12.19 | 12.75 | 12.75 | - | 59,333 |
| Oct 13, 2025 | 12.50 | 14.00 | 12.00 | 12.75 | 12.75 | 2.00% | 413,540 |
| Oct 10, 2025 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 169,251 |
| Oct 9, 2025 | 13.25 | 13.50 | 12.38 | 12.50 | 12.50 | -5.66% | 103,226 |
| Oct 8, 2025 | 13.50 | 14.00 | 12.97 | 13.25 | 13.25 | -1.85% | 254,814 |
| Oct 7, 2025 | 14.00 | 15.00 | 13.10 | 13.50 | 13.50 | -3.57% | 534,953 |
| Oct 6, 2025 | 14.25 | 15.00 | 13.50 | 14.00 | 14.00 | -1.75% | 122,840 |
| Oct 3, 2025 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 21,027 |
| Oct 2, 2025 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 20,751 |
| Oct 1, 2025 | 14.25 | 15.00 | 13.50 | 14.25 | 14.25 | - | 125,473 |
| Sep 30, 2025 | 14.00 | 15.00 | 13.50 | 14.25 | 14.25 | 1.79% | 474,902 |
| Sep 29, 2025 | 14.25 | 14.50 | 13.00 | 14.00 | 14.00 | -1.75% | 325,513 |
| Sep 26, 2025 | 14.00 | 14.50 | 13.50 | 14.25 | 14.25 | 1.79% | 102,779 |
| Sep 25, 2025 | 14.00 | 14.20 | 13.50 | 14.00 | 14.00 | - | 150,952 |
| Sep 24, 2025 | 15.00 | 17.00 | 13.60 | 14.00 | 14.00 | -5.08% | 1,888,644 |
| Sep 23, 2025 | 14.75 | 15.50 | 14.13 | 14.75 | 14.75 | - | 138,980 |
| Sep 22, 2025 | 14.75 | 15.50 | 14.13 | 14.75 | 14.75 | - | 207,709 |
| Sep 19, 2025 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | - | 524,059 |
| Sep 18, 2025 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | - | 38,121 |
| Sep 17, 2025 | 14.50 | 15.00 | 14.13 | 14.75 | 14.75 | 1.72% | 203,100 |
| Sep 16, 2025 | 14.00 | 15.00 | 14.00 | 14.50 | 14.50 | 3.57% | 118,745 |
| Sep 15, 2025 | 14.75 | 15.38 | 13.85 | 14.00 | 14.00 | -5.08% | 259,791 |