Blackstone Inc. (LON:0HO8)
London · Delayed Price · Currency is GBP · Price in EUR 144.06
-1.76 (-1.21%)
At close: Sep 5, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 144.96 | 146.82 | 143.56 | 144.06 | 144.06 | -1.21% | 25 |
| Sep 4, 2025 | 145.32 | 145.82 | 145.32 | 145.82 | 145.82 | 0.21% | 1 |
| Sep 3, 2025 | 145.80 | 145.80 | 145.52 | 145.52 | 145.52 | -0.23% | 1 |
| Sep 2, 2025 | 147.42 | 147.42 | 144.18 | 145.86 | 145.86 | 0.19% | 199 |
| Sep 1, 2025 | 146.76 | 147.08 | 145.58 | 145.58 | 145.58 | -0.60% | - |
| Aug 29, 2025 | 147.34 | 147.34 | 146.12 | 146.46 | 146.46 | -0.91% | 21 |
| Aug 28, 2025 | 147.80 | 148.44 | 147.80 | 147.80 | 147.80 | 0.35% | 2 |
| Aug 27, 2025 | 148.40 | 148.76 | 147.06 | 147.28 | 147.28 | 0.78% | 142 |
| Aug 26, 2025 | 146.48 | 146.76 | 145.58 | 146.14 | 146.14 | 0.21% | 13 |
| Aug 25, 2025 | 145.94 | 145.94 | 145.84 | 145.84 | 145.84 | -0.27% | - |
| Aug 22, 2025 | 141.66 | 146.24 | 141.02 | 146.24 | 146.24 | 3.44% | 91 |
| Aug 21, 2025 | 141.38 | 141.38 | 141.38 | 141.38 | 141.38 | 0.07% | 51,363 |
| Aug 20, 2025 | 143.64 | 144.22 | 140.42 | 141.28 | 141.28 | -1.89% | 436 |
| Aug 19, 2025 | 145.50 | 145.58 | 143.90 | 144.00 | 144.00 | -0.69% | 28 |
| Aug 18, 2025 | 148.00 | 148.00 | 145.00 | 145.00 | 145.00 | -1.31% | 54 |
| Aug 15, 2025 | 150.96 | 151.10 | 146.92 | 146.92 | 146.92 | -1.32% | 14 |
| Aug 14, 2025 | 151.34 | 152.22 | 148.88 | 148.88 | 148.88 | -0.96% | 117 |
| Aug 13, 2025 | 149.48 | 150.46 | 148.80 | 150.32 | 150.32 | 0.29% | 96 |
| Aug 12, 2025 | 145.90 | 150.12 | 145.88 | 149.88 | 149.88 | 2.22% | 156 |
| Aug 11, 2025 | 145.78 | 146.62 | 145.78 | 146.62 | 146.62 | 0.92% | 6 |
| Aug 8, 2025 | 143.34 | 145.28 | 143.34 | 145.28 | 145.28 | -0.29% | 1 |
| Aug 7, 2025 | 145.50 | 146.18 | 144.80 | 145.70 | 145.70 | -0.26% | 17 |
| Aug 6, 2025 | 146.18 | 146.42 | 144.44 | 146.08 | 146.08 | -0.33% | 22 |
| Aug 5, 2025 | 148.88 | 149.12 | 146.56 | 146.56 | 146.56 | -1.11% | 22 |
| Aug 4, 2025 | 147.34 | 148.20 | 147.34 | 148.20 | 148.20 | 1.87% | 71 |
| Aug 1, 2025 | 151.58 | 151.58 | 145.48 | 145.48 | 144.99 | -3.88% | 154 |
| Jul 31, 2025 | 150.16 | 152.88 | 150.16 | 151.36 | 150.85 | -1.46% | 107 |
| Jul 30, 2025 | 153.96 | 154.20 | 152.98 | 153.60 | 153.09 | -0.13% | 14 |
| Jul 29, 2025 | 154.00 | 154.00 | 153.80 | 153.80 | 153.29 | 0.60% | 188 |
| Jul 28, 2025 | 153.88 | 155.84 | 152.72 | 152.88 | 152.37 | 0.10% | 179 |
| Jul 25, 2025 | 151.50 | 153.34 | 151.50 | 152.72 | 152.21 | 0.25% | 127 |
| Jul 24, 2025 | 148.58 | 152.34 | 146.88 | 152.34 | 151.83 | 4.39% | 272 |
| Jul 23, 2025 | 145.56 | 146.04 | 144.54 | 145.94 | 145.45 | 2.41% | 1,287 |
| Jul 22, 2025 | 143.10 | 143.36 | 142.50 | 142.50 | 142.02 | -1.17% | 58 |
| Jul 21, 2025 | 146.04 | 146.40 | 144.18 | 144.18 | 143.70 | -2.29% | 36 |
| Jul 18, 2025 | 150.04 | 150.62 | 147.30 | 147.56 | 147.07 | -0.50% | 85 |
| Jul 17, 2025 | 144.14 | 148.30 | 142.58 | 148.30 | 147.80 | 4.03% | 88 |
| Jul 16, 2025 | 139.56 | 142.84 | 138.52 | 142.56 | 142.08 | 1.02% | 385 |
| Jul 15, 2025 | 140.96 | 141.12 | 140.14 | 141.12 | 140.65 | 1.53% | 56 |
| Jul 14, 2025 | 138.42 | 139.00 | 138.24 | 139.00 | 138.54 | 0.09% | 20 |
| Jul 11, 2025 | 140.46 | 140.46 | 138.88 | 138.88 | 138.42 | -0.40% | 69 |
| Jul 10, 2025 | 135.00 | 139.50 | 134.00 | 139.44 | 138.97 | 3.20% | 27 |
| Jul 9, 2025 | 133.78 | 135.12 | 133.78 | 135.12 | 134.67 | 2.29% | 69 |
| Jul 8, 2025 | 131.06 | 132.10 | 131.06 | 132.10 | 131.66 | 0.18% | 4 |
| Jul 7, 2025 | 131.38 | 131.86 | 131.38 | 131.86 | 131.42 | 1.32% | 51 |
| Jul 4, 2025 | 131.72 | 131.72 | 130.14 | 130.14 | 129.71 | -1.44% | - |
| Jul 3, 2025 | 131.24 | 132.04 | 131.24 | 132.04 | 131.60 | 1.82% | 263 |
| Jul 2, 2025 | 131.08 | 131.08 | 129.68 | 129.68 | 129.25 | 1.28% | 21 |
| Jul 1, 2025 | 127.58 | 128.04 | 127.26 | 128.04 | 127.61 | -1.66% | 24 |
| Jun 30, 2025 | 129.18 | 130.34 | 129.18 | 130.20 | 129.76 | 2.28% | 794 |