Blue Star Capital plc (AIM:BLU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.875
-0.375 (-8.82%)
Nov 6, 2026, 12:31 PM GMT
Blue Star Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3.88 | 3.88 | 3.50 | 3.88 | 3.88 | -8.82% | 32,759 |
| Nov 5, 2026 | 4.25 | 5.00 | 3.50 | 4.25 | 4.25 | - | 71,193 |
| Nov 4, 2026 | 4.25 | 5.00 | 3.50 | 4.25 | 4.25 | - | 16,680 |
| Nov 3, 2026 | 4.25 | 3.50 | 3.50 | 4.25 | 4.25 | - | 8,624 |
| Nov 2, 2026 | 4.25 | 4.14 | 3.61 | 4.25 | 4.25 | - | 20,229 |
| Oct 30, 2026 | 4.25 | 4.30 | 3.50 | 4.25 | 4.25 | - | 100,336 |
| Oct 29, 2026 | 4.25 | 5.00 | 3.50 | 4.25 | 4.25 | 21.43% | 411,759 |
| Oct 28, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 3,119 |
| Oct 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Oct 26, 2026 | 3.50 | 3.75 | 3.60 | 3.50 | 3.50 | - | 107,660 |
| Oct 23, 2026 | 3.50 | 3.75 | 3.05 | 3.50 | 3.50 | - | 1,249 |
| Oct 22, 2026 | 3.75 | 4.00 | 3.50 | 3.50 | 3.50 | -6.67% | 30,736 |
| Oct 21, 2026 | 3.75 | 3.54 | 3.50 | 3.75 | 3.75 | - | 36,334 |
| Oct 20, 2026 | 3.75 | 3.80 | 3.50 | 3.75 | 3.75 | - | 34,835 |
| Oct 19, 2026 | 3.75 | 3.54 | 3.50 | 3.75 | 3.75 | - | 51,197 |
| Oct 16, 2026 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -16.67% | 57,597 |
| Oct 15, 2026 | 4.00 | 4.50 | 3.55 | 4.50 | 4.50 | 12.50% | 69,225 |
| Oct 14, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 4,260 |
| Oct 13, 2026 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 5,495 |
| Oct 12, 2026 | 4.00 | 4.50 | 3.55 | 4.00 | 4.00 | - | 16,766 |
| Oct 9, 2026 | 3.75 | 3.90 | 3.50 | 4.00 | 4.00 | 6.67% | 215,294 |
| Oct 8, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 18,239 |
| Oct 7, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 68,092 |
| Oct 6, 2026 | 4.25 | 4.50 | 3.50 | 3.75 | 3.75 | -11.76% | 32,409 |
| Oct 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 657 |
| Oct 2, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 241 |
| Oct 1, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 11,544 |
| Sep 30, 2026 | 4.25 | 4.04 | 4.01 | 4.25 | 4.25 | - | 21,000 |
| Sep 29, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 161 |
| Sep 28, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 70,032 |
| Sep 25, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 64,327 |
| Sep 24, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 3,500 |
| Sep 23, 2026 | 4.25 | 4.50 | 4.02 | 4.25 | 4.25 | - | 69,435 |
| Sep 22, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 109,332 |
| Sep 21, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 18,169 |
| Sep 18, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 388,365 |
| Sep 17, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 2,427 |
| Sep 16, 2026 | 4.25 | 4.30 | 4.00 | 4.25 | 4.25 | - | 532 |
| Sep 15, 2026 | 4.25 | 4.37 | 4.00 | 4.25 | 4.25 | - | 38,271 |
| Sep 14, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 47,018 |
| Sep 11, 2026 | 4.25 | 4.39 | 4.04 | 4.25 | 4.25 | - | 19,507 |
| Sep 10, 2026 | 4.25 | 4.04 | 4.04 | 4.25 | 4.25 | - | 11,205 |
| Sep 9, 2026 | 4.75 | 4.50 | 4.00 | 4.25 | 4.25 | -10.53% | 321,916 |
| Sep 8, 2026 | 5.25 | 5.50 | 4.50 | 4.75 | 4.75 | -9.52% | 288,332 |
| Sep 7, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 19,492 |
| Sep 4, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 40,336 |
| Sep 3, 2026 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | - | 1,257 |
| Sep 2, 2026 | 5.25 | 5.40 | 5.00 | 5.25 | 5.25 | - | 3,194 |
| Sep 1, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 233,759 |
| Aug 28, 2026 | 5.25 | 5.01 | 5.00 | 5.25 | 5.25 | - | 634,000 |