Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 8.00
-0.50 (-5.88%)
May 26, 2026, 2:30 PM GMT
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.50 | 9.00 | 8.70 | 8.50 | 8.50 | - | 2,233 |
| May 21, 2026 | 9.25 | 9.50 | 8.50 | 8.50 | 8.50 | -8.11% | 149,019 |
| May 20, 2026 | 9.50 | 10.00 | 8.65 | 9.25 | 9.25 | -2.63% | 121,944 |
| May 19, 2026 | 9.75 | 10.50 | 9.00 | 9.50 | 9.50 | -2.56% | 157,536 |
| May 18, 2026 | 9.00 | 10.50 | 9.00 | 9.75 | 9.75 | - | 46,623 |
| May 15, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 8,335 |
| May 14, 2026 | 10.50 | 11.00 | 9.00 | 9.75 | 9.75 | -4.88% | 383,188 |
| May 13, 2026 | 9.75 | 11.00 | 9.50 | 10.25 | 10.25 | 5.13% | 62,026 |
| May 12, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 317,162 |
| May 11, 2026 | 9.25 | 10.00 | 8.50 | 9.75 | 9.75 | 5.41% | 80,785 |
| May 8, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 223,778 |
| May 7, 2026 | 9.50 | 10.00 | 8.71 | 9.25 | 9.25 | -2.63% | 139,449 |
| May 6, 2026 | 11.00 | 11.50 | 9.50 | 9.50 | 9.50 | -13.64% | 445,533 |
| May 5, 2026 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 165,257 |
| May 1, 2026 | 11.75 | 12.00 | 10.50 | 11.25 | 11.25 | -4.26% | 107,177 |
| Apr 30, 2026 | 11.75 | 12.50 | 11.00 | 11.75 | 11.75 | - | 2,927 |
| Apr 29, 2026 | 12.25 | 13.00 | 11.50 | 11.75 | 11.75 | -4.08% | 191,798 |
| Apr 28, 2026 | 12.25 | 13.00 | 11.68 | 12.25 | 12.25 | - | 7,073 |
| Apr 27, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 25,737 |
| Apr 24, 2026 | 9.50 | 13.00 | 9.00 | 12.25 | 12.25 | -3.92% | 164,233 |
| Apr 23, 2026 | 13.25 | 14.00 | 12.00 | 12.75 | 12.75 | -3.77% | 168,298 |
| Apr 22, 2026 | 11.00 | 14.00 | 10.50 | 13.25 | 13.25 | 20.45% | 366,327 |
| Apr 21, 2026 | 11.00 | 12.00 | 11.25 | 11.00 | 11.00 | - | 53,782 |
| Apr 20, 2026 | 11.75 | 12.00 | 10.00 | 11.00 | 11.00 | -6.38% | 98,371 |
| Apr 17, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 55,242 |
| Apr 16, 2026 | 13.25 | 14.00 | 11.50 | 11.75 | 11.75 | -11.32% | 516,023 |
| Apr 15, 2026 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | - | 31,738 |
| Apr 14, 2026 | 13.25 | 13.88 | 13.16 | 13.25 | 13.25 | - | 68,205 |
| Apr 13, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 85,109 |
| Apr 10, 2026 | 13.50 | 14.50 | 12.50 | 13.25 | 13.25 | -1.85% | 470,675 |
| Apr 9, 2026 | 13.25 | 14.50 | 12.50 | 13.50 | 13.50 | 1.89% | 123,275 |
| Apr 8, 2026 | 14.25 | 15.00 | 12.50 | 13.25 | 13.25 | -7.02% | 744,903 |
| Apr 7, 2026 | 12.50 | 15.00 | 12.00 | 14.25 | 14.25 | 14.00% | 1,373,805 |
| Apr 2, 2026 | 11.50 | 13.00 | 11.00 | 12.50 | 12.50 | 6.38% | 449,183 |
| Apr 1, 2026 | 9.25 | 13.50 | 8.50 | 11.75 | 11.75 | 27.03% | 1,755,460 |
| Mar 31, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 10,302 |
| Mar 30, 2026 | 9.50 | 10.00 | 8.00 | 9.25 | 9.25 | -2.63% | 259,090 |
| Mar 27, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 112,651 |
| Mar 26, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 56,952 |
| Mar 25, 2026 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 5.88% | 117,217 |
| 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 |