Blue Star Capital plc (AIM:BLU)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
-0.250 (-5.26%)
Jul 7, 2026, 8:46 AM GMT
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 8.50 | 9.00 | 8.10 | 8.50 | 8.50 | - | 25,591 |
| Jun 4, 2026 | 8.75 | 8.88 | 8.00 | 8.50 | 8.50 | -2.86% | 37,845 |
| Jun 3, 2026 | 9.25 | 9.00 | 8.50 | 8.75 | 8.75 | -5.41% | 98,004 |
| Jun 2, 2026 | 9.50 | 9.00 | 9.00 | 9.25 | 9.25 | -2.63% | 59,187 |
| Jun 1, 2026 | 9.50 | 10.00 | 9.00 | 9.50 | 9.50 | - | 353,479 |
| May 29, 2026 | 8.50 | 9.85 | 8.44 | 9.50 | 9.50 | 11.76% | 461,535 |
| May 28, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 45,707 |
| May 27, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 176,767 |
| May 26, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 34,553 |
| 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 |