Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 5.25
0.00 (0.00%)
Sep 4, 2026, 2:37 PM GMT
Blue Star Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 5.40 | 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 |
| Aug 27, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 102,754 |
| Aug 26, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 209,016 |
| Aug 25, 2026 | 5.20 | 5.50 | 5.00 | 5.25 | 5.25 | -4.55% | 107,430 |
| Aug 24, 2026 | 6.00 | 6.00 | 5.00 | 5.50 | 5.50 | - | 17,382 |
| Aug 21, 2026 | 4.75 | 6.50 | 4.50 | 5.50 | 5.50 | 15.79% | 1,847,294 |
| Aug 20, 2026 | 4.13 | 5.00 | 4.00 | 4.75 | 4.75 | 11.76% | 746,076 |
| Aug 19, 2026 | 4.10 | 4.50 | 4.10 | 4.25 | 4.25 | - | 78,983 |
| Aug 18, 2026 | 4.50 | 4.50 | 4.22 | 4.25 | 4.25 | - | 146,333 |
| Aug 17, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 407,774 |
| Aug 14, 2026 | 4.28 | 4.28 | 4.00 | 4.25 | 4.25 | - | 334,214 |
| Aug 13, 2026 | 4.00 | 4.50 | 4.00 | 4.25 | 4.25 | - | 133,437 |
| Aug 12, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 612,259 |
| Aug 11, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 66 |
| Aug 10, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 39,463 |
| Aug 7, 2026 | 4.25 | 4.40 | 4.00 | 4.25 | 4.25 | - | 19,681 |
| Aug 6, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,445 |
| Aug 5, 2026 | 4.50 | 4.50 | 4.01 | 4.25 | 4.25 | -5.56% | 25,145 |
| Aug 4, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,279 |
| Aug 3, 2026 | 4.00 | 5.00 | 4.00 | 4.50 | 4.50 | - | 4,478 |
| Jul 31, 2026 | 4.50 | 4.40 | 4.01 | 4.50 | 4.50 | - | 12,329 |
| Jul 30, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 21,553 |
| Jul 29, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,678 |
| Jul 28, 2026 | 4.50 | 5.00 | 4.01 | 4.50 | 4.50 | - | 17,490 |
| Jul 27, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 15,719 |
| Jul 24, 2026 | 4.50 | 4.47 | 4.47 | 4.50 | 4.50 | - | 41,252 |
| Jul 23, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 1,551 |
| Jul 22, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 61,642 |
| Jul 21, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 2,377 |
| Jul 20, 2026 | 4.50 | 5.00 | 4.00 | 4.50 | 4.50 | - | 11,149 |
| Jul 17, 2026 | 4.50 | 4.55 | 4.00 | 4.50 | 4.50 | - | 123,297 |
| Jul 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jul 15, 2026 | 4.75 | 5.00 | 4.00 | 4.50 | 4.50 | -5.26% | 22,932 |
| Jul 14, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 617 |
| Jul 13, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 57,475 |
| Jul 10, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 58 |
| Jul 9, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 1,269 |
| Jul 8, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 10,656 |
| Jul 7, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 498 |
| Jul 6, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 29,305 |
| Jul 3, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 41,460 |
| Jul 2, 2026 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 95,432 |
| Jul 1, 2026 | 4.51 | 5.00 | 4.50 | 4.75 | 4.75 | - | 42,726 |
| Jun 30, 2026 | 5.75 | 6.00 | 4.00 | 4.75 | 4.75 | -17.39% | 1,121,979 |
| Jun 29, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 137,582 |
| Jun 26, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 130,196 |