Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.250 (-5.88%)
Aug 17, 2026, 11:32 AM GMT
Blue Star Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 7.00 | 7.50 | 5.50 | 5.75 | 5.75 | -17.86% | 632,169 |
| Jun 24, 2026 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | 3.70% | 61,277 |
| Jun 23, 2026 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | -3.57% | 258,066 |
| Jun 22, 2026 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | - | 164,096 |
| Jun 19, 2026 | 7.50 | 8.00 | 6.50 | 7.00 | 7.00 | -17.65% | 673,642 |
| Jun 18, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 2,926 |
| Jun 17, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 52,048 |
| Jun 16, 2026 | 8.50 | 9.00 | 8.15 | 8.50 | 8.50 | - | 21,501 |
| Jun 15, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 5,111 |
| Jun 12, 2026 | 8.50 | 9.00 | 8.15 | 8.50 | 8.50 | - | 1,028 |
| Jun 11, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 68,941 |
| Jun 10, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 14,944 |
| Jun 9, 2026 | 8.12 | 8.12 | 8.12 | 8.50 | 8.50 | - | 50,000 |
| Jun 8, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 11,506 |