Blackstone Inc. (LON:0HO8)
London · Delayed Price · Currency is GBP · Price in EUR 143.60
+0.70 (0.49%)
At close: Oct 3, 2025
Blackstone Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 142.74 | 144.54 | 142.74 | 143.60 | 143.60 | 0.49% | 30 |
| Oct 2, 2025 | 144.10 | 144.32 | 142.70 | 142.90 | 142.90 | -0.98% | 58 |
| Oct 1, 2025 | 144.96 | 145.16 | 143.32 | 144.32 | 144.32 | 0.24% | 73 |
| Sep 30, 2025 | 150.60 | 150.60 | 143.90 | 143.98 | 143.98 | -3.67% | 87 |
| Sep 29, 2025 | 150.58 | 152.10 | 149.46 | 149.46 | 149.46 | -1.66% | 104 |
| Sep 26, 2025 | 150.58 | 151.98 | 150.58 | 151.98 | 151.98 | 0.81% | 142 |
| Sep 25, 2025 | 152.76 | 152.76 | 150.76 | 150.76 | 150.76 | -2.01% | 51 |
| Sep 24, 2025 | 157.70 | 158.24 | 153.86 | 153.86 | 153.86 | -2.58% | 321 |
| Sep 23, 2025 | 158.00 | 158.00 | 157.40 | 157.94 | 157.94 | -1.19% | 140 |
| Sep 22, 2025 | 158.66 | 162.64 | 157.66 | 159.84 | 159.84 | -0.57% | 87 |
| Sep 19, 2025 | 161.04 | 162.02 | 160.26 | 160.76 | 160.76 | 1.89% | 435 |
| Sep 18, 2025 | 157.46 | 157.92 | 157.46 | 157.78 | 157.78 | 0.65% | 298 |
| Sep 17, 2025 | 155.30 | 156.76 | 154.70 | 156.76 | 156.76 | 0.68% | 8 |
| Sep 16, 2025 | 158.02 | 158.02 | 155.48 | 155.70 | 155.70 | 0.12% | 8 |
| Sep 15, 2025 | 155.92 | 156.40 | 154.12 | 155.52 | 155.52 | 0.57% | 18 |
| Sep 12, 2025 | 157.40 | 158.70 | 154.64 | 154.64 | 154.64 | -2.20% | 275 |
| Sep 11, 2025 | 153.52 | 158.12 | 153.52 | 158.12 | 158.12 | 7.00% | 906 |
| Sep 10, 2025 | 148.72 | 148.72 | 147.78 | 147.78 | 147.78 | -0.44% | 157 |
| Sep 9, 2025 | 148.26 | 148.44 | 148.26 | 148.44 | 148.44 | 1.98% | 3 |
| Sep 8, 2025 | 145.94 | 146.10 | 144.52 | 145.56 | 145.56 | 1.04% | 32 |
| 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 |