Blackstone Inc. (LON:0HO8)
London · Delayed Price · Currency is GBP · Price in EUR 125.78
+1.20 (0.96%)
At close: Nov 28, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 126.68 | 126.68 | 125.66 | 125.78 | 125.78 | 0.96% | 42 |
| Nov 27, 2025 | 125.74 | 125.74 | 124.58 | 124.58 | 124.58 | -0.64% | - |
| Nov 26, 2025 | 124.78 | 126.02 | 123.84 | 125.38 | 125.38 | 1.00% | 100 |
| Nov 25, 2025 | 123.12 | 124.14 | 122.02 | 124.14 | 124.14 | 0.08% | 53 |
| Nov 24, 2025 | 125.12 | 125.12 | 123.90 | 124.04 | 124.04 | 2.56% | 87 |
| Nov 21, 2025 | 121.02 | 122.38 | 120.60 | 120.94 | 120.94 | 0.78% | 104 |
| Nov 20, 2025 | 122.46 | 122.46 | 120.00 | 120.00 | 120.00 | 1.76% | 156 |
| Nov 19, 2025 | 118.24 | 119.12 | 117.48 | 117.92 | 117.92 | 0.37% | 19 |
| Nov 18, 2025 | 119.42 | 119.42 | 117.48 | 117.48 | 117.48 | -2.94% | 32 |
| Nov 17, 2025 | 123.16 | 123.16 | 120.60 | 121.04 | 121.04 | -0.16% | 340 |
| Nov 14, 2025 | 120.22 | 121.24 | 118.00 | 121.24 | 121.24 | 1.92% | 691 |
| Nov 13, 2025 | 124.52 | 125.60 | 118.96 | 118.96 | 118.96 | -5.03% | 249 |
| Nov 12, 2025 | 126.14 | 126.26 | 125.26 | 125.26 | 125.26 | 0.40% | 40 |
| Nov 11, 2025 | 124.82 | 124.82 | 124.76 | 124.76 | 124.76 | -0.80% | 9 |
| Nov 10, 2025 | 127.66 | 128.42 | 125.76 | 125.76 | 125.76 | 0.91% | 63 |
| Nov 7, 2025 | 125.50 | 125.50 | 122.94 | 124.62 | 124.62 | 1.71% | 256 |
| Nov 6, 2025 | 125.80 | 126.12 | 122.52 | 122.52 | 122.52 | -1.94% | 37 |
| Nov 5, 2025 | 124.74 | 124.94 | 124.68 | 124.94 | 124.94 | -0.11% | 24 |
| Nov 4, 2025 | 125.16 | 125.16 | 123.82 | 125.08 | 125.08 | -0.40% | 12 |
| Nov 3, 2025 | 126.70 | 126.80 | 125.20 | 125.58 | 125.58 | -2.27% | 506 |
| Oct 31, 2025 | 129.46 | 129.46 | 128.50 | 128.50 | 127.38 | -0.25% | 588 |
| Oct 30, 2025 | 129.02 | 129.42 | 127.36 | 128.82 | 127.70 | -1.24% | 29 |
| Oct 29, 2025 | 130.14 | 131.32 | 130.14 | 130.44 | 129.30 | -0.14% | 267 |
| Oct 28, 2025 | 132.52 | 132.52 | 130.00 | 130.62 | 129.48 | -2.73% | 22 |
| Oct 27, 2025 | 135.40 | 135.40 | 134.28 | 134.28 | 133.11 | 0.28% | 852 |
| Oct 24, 2025 | 134.74 | 134.82 | 133.90 | 133.90 | 132.73 | -0.06% | 85 |
| Oct 23, 2025 | 134.00 | 134.00 | 133.98 | 133.98 | 132.81 | -3.43% | 48 |
| Oct 22, 2025 | 140.18 | 140.46 | 138.74 | 138.74 | 137.53 | -0.36% | 95 |
| Oct 21, 2025 | 139.16 | 139.86 | 137.40 | 139.24 | 138.03 | 1.19% | 7 |
| Oct 20, 2025 | 136.50 | 137.60 | 133.94 | 137.60 | 136.40 | 2.72% | 70 |
| Oct 17, 2025 | 134.22 | 136.56 | 130.86 | 133.96 | 132.79 | -1.72% | 5 |
| Oct 16, 2025 | 137.08 | 137.08 | 136.30 | 136.30 | 135.11 | -1.93% | 68 |
| Oct 15, 2025 | 141.10 | 143.02 | 138.98 | 138.98 | 137.77 | -1.03% | 150 |
| Oct 14, 2025 | 136.84 | 140.42 | 135.16 | 140.42 | 139.20 | 2.54% | 380 |
| Oct 13, 2025 | 135.52 | 136.94 | 135.12 | 136.94 | 135.75 | 3.37% | 205 |
| Oct 10, 2025 | 139.94 | 139.94 | 132.48 | 132.48 | 131.33 | -4.17% | 639 |
| Oct 9, 2025 | 140.26 | 140.30 | 138.24 | 138.24 | 137.04 | -1.76% | 74 |
| Oct 8, 2025 | 142.60 | 142.60 | 140.72 | 140.72 | 139.50 | -2.13% | 96 |
| Oct 7, 2025 | 143.28 | 144.26 | 143.16 | 143.78 | 142.53 | 0.59% | 208 |
| Oct 6, 2025 | 144.74 | 145.40 | 142.94 | 142.94 | 141.70 | -0.46% | 403 |
| Oct 3, 2025 | 142.74 | 144.54 | 142.74 | 143.60 | 142.35 | 0.49% | 30 |
| Oct 2, 2025 | 144.10 | 144.32 | 142.70 | 142.90 | 141.66 | -0.98% | 58 |
| Oct 1, 2025 | 144.96 | 145.16 | 143.32 | 144.32 | 143.06 | 0.24% | 73 |
| Sep 30, 2025 | 150.60 | 150.60 | 143.90 | 143.98 | 142.73 | -3.67% | 87 |
| Sep 29, 2025 | 150.58 | 152.10 | 149.46 | 149.46 | 148.16 | -1.66% | 104 |
| Sep 26, 2025 | 150.58 | 151.98 | 150.58 | 151.98 | 150.66 | 0.81% | 142 |
| Sep 25, 2025 | 152.76 | 152.76 | 150.76 | 150.76 | 149.45 | -2.01% | 51 |
| Sep 24, 2025 | 157.70 | 158.24 | 153.86 | 153.86 | 152.52 | -2.58% | 321 |
| Sep 23, 2025 | 158.00 | 158.00 | 157.40 | 157.94 | 156.57 | -1.19% | 140 |
| Sep 22, 2025 | 158.66 | 162.64 | 157.66 | 159.84 | 158.45 | -0.57% | 87 |