Blackstone Inc. (LON:0HO8)
London · Delayed Price · Currency is GBP · Price in EUR 98.54
-0.82 (-0.83%)
At close: Oct 1, 2026
LON:0HO8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 100.35 | 100.45 | 97.70 | 98.54 | 98.54 | -0.83% | 349 |
| Sep 30, 2026 | 101.45 | 101.50 | 98.98 | 99.36 | 99.36 | -1.09% | 72 |
| Sep 29, 2026 | 101.10 | 102.25 | 100.40 | 100.45 | 100.45 | -0.54% | 159 |
| Sep 28, 2026 | 103.40 | 104.15 | 101.00 | 101.00 | 101.00 | -2.51% | 32 |
| Sep 25, 2026 | 103.50 | 103.70 | 102.75 | 103.60 | 103.60 | 0.24% | 84 |
| Sep 24, 2026 | 104.95 | 105.30 | 101.45 | 103.35 | 103.35 | -1.62% | 214 |
| Sep 23, 2026 | 109.25 | 109.55 | 105.05 | 105.05 | 105.05 | -3.18% | 327 |
| Sep 22, 2026 | 111.20 | 111.50 | 108.50 | 108.50 | 108.50 | -1.41% | 83 |
| Sep 21, 2026 | 109.95 | 110.55 | 109.95 | 110.05 | 110.05 | 1.38% | 150 |
| Sep 18, 2026 | 109.90 | 109.90 | 108.55 | 108.55 | 108.55 | -0.87% | 256 |
| Sep 17, 2026 | 109.00 | 109.70 | 109.00 | 109.50 | 109.50 | -0.45% | 42 |
| Sep 16, 2026 | 110.55 | 110.75 | 110.00 | 110.00 | 110.00 | -0.18% | 17 |
| Sep 15, 2026 | 110.75 | 111.60 | 109.85 | 110.20 | 110.20 | -0.90% | 2 |
| Sep 14, 2026 | 109.90 | 112.05 | 109.90 | 111.20 | 111.20 | -0.58% | 525 |
| Sep 11, 2026 | 109.35 | 111.85 | 109.35 | 111.85 | 111.85 | 2.85% | 270 |
| Sep 10, 2026 | 112.15 | 112.35 | 108.75 | 108.75 | 108.75 | -2.12% | 37 |
| Sep 9, 2026 | 115.70 | 115.70 | 111.10 | 111.10 | 111.10 | -4.96% | 18 |
| Sep 8, 2026 | 117.55 | 117.55 | 116.90 | 116.90 | 116.90 | 0.17% | 4 |
| Sep 7, 2026 | 117.00 | 117.00 | 115.20 | 116.70 | 116.70 | -1.44% | - |
| Sep 4, 2026 | 119.20 | 119.20 | 116.05 | 118.40 | 118.40 | 0.68% | 15 |
| Sep 3, 2026 | 118.70 | 119.00 | 115.85 | 117.60 | 117.60 | -0.38% | 24 |
| Sep 2, 2026 | 117.50 | 119.60 | 117.05 | 118.05 | 118.05 | 0.13% | 3 |
| Sep 1, 2026 | 123.95 | 123.95 | 117.90 | 117.90 | 117.90 | -4.22% | 119 |
| Aug 31, 2026 | 121.80 | 123.10 | 121.80 | 123.10 | 123.10 | -1.72% | 5 |
| Aug 28, 2026 | 123.75 | 125.25 | 123.75 | 125.25 | 125.25 | 0.60% | 103 |
| Aug 27, 2026 | 123.20 | 124.50 | 121.85 | 124.50 | 124.50 | 1.26% | 9 |
| Aug 26, 2026 | 123.80 | 123.80 | 122.15 | 122.95 | 122.95 | 0.49% | 803 |
| Aug 25, 2026 | 123.75 | 123.75 | 121.35 | 122.35 | 122.35 | -0.65% | 10 |
| Aug 24, 2026 | 123.20 | 124.30 | 122.65 | 123.15 | 123.15 | -0.36% | 5 |
| Aug 21, 2026 | 121.90 | 123.60 | 120.25 | 123.60 | 123.60 | 1.31% | 51 |
| Aug 20, 2026 | 125.40 | 125.40 | 121.75 | 122.00 | 122.00 | 0.25% | 195 |
| Aug 19, 2026 | 121.55 | 121.70 | 121.55 | 121.70 | 121.70 | 0.50% | 43 |
| Aug 18, 2026 | 121.95 | 121.95 | 121.10 | 121.10 | 121.10 | -0.41% | 45 |
| Aug 17, 2026 | 124.85 | 124.85 | 121.60 | 121.60 | 121.60 | -3.30% | 89 |
| Aug 14, 2026 | 129.15 | 129.15 | 125.50 | 125.75 | 125.75 | -1.37% | 241 |
| Aug 13, 2026 | 127.35 | 129.20 | 126.95 | 127.50 | 127.50 | 0.91% | 240 |
| Aug 12, 2026 | 128.40 | 128.60 | 125.50 | 126.35 | 126.35 | -0.12% | 916 |
| Aug 11, 2026 | 123.80 | 127.95 | 122.70 | 126.50 | 126.50 | 4.16% | 105 |
| Aug 10, 2026 | 118.70 | 121.45 | 117.45 | 121.45 | 121.45 | 2.58% | 192 |
| Aug 7, 2026 | 116.55 | 118.40 | 115.85 | 118.40 | 118.40 | 2.02% | 19 |
| Aug 6, 2026 | 118.45 | 118.95 | 116.05 | 116.05 | 116.05 | -0.77% | 51 |
| Aug 5, 2026 | 119.45 | 119.60 | 116.95 | 116.95 | 116.95 | -0.13% | 22 |
| Aug 4, 2026 | 118.00 | 118.00 | 116.55 | 117.10 | 117.10 | 4.04% | 135 |
| Aug 3, 2026 | 110.50 | 113.70 | 109.50 | 112.55 | 112.55 | 0.76% | 64 |
| Jul 31, 2026 | 112.60 | 112.95 | 111.70 | 112.45 | 111.70 | 0.72% | 10 |
| Jul 30, 2026 | 113.25 | 113.30 | 110.05 | 111.65 | 110.90 | -2.79% | 19 |
| Jul 29, 2026 | 117.65 | 118.05 | 114.05 | 114.85 | 114.08 | -1.59% | 164 |
| Jul 28, 2026 | 117.45 | 117.45 | 115.45 | 116.70 | 115.92 | 1.74% | 56 |
| Jul 27, 2026 | 115.15 | 115.20 | 114.15 | 114.70 | 113.93 | 1.73% | 1,126 |
| Jul 24, 2026 | 110.00 | 112.75 | 110.00 | 112.75 | 112.00 | 4.93% | 685 |