Blue Star Capital plc (AIM:BLU)
London
· Delayed Price · Currency is GBP · Price in GBX 8.33
-0.67 (-7.44%)
Mar 6, 2026, 1:36 PM GMT
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.00 | 9.42 | 8.33 | 9.00 | 9.00 | - | 16,209 |
| Mar 5, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 52,143 |
| Mar 4, 2026 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 5,503 |
| Mar 3, 2026 | 9.00 | 9.25 | 8.28 | 9.00 | 9.00 | - | 66,218 |
| Mar 2, 2026 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 45,269 |
| Feb 27, 2026 | 8.69 | 9.40 | 8.00 | 9.00 | 9.00 | 5.88% | 370,564 |
| Feb 26, 2026 | 8.50 | 8.73 | 8.25 | 8.50 | 8.50 | - | 109,890 |
| Feb 25, 2026 | 9.25 | 10.00 | 8.13 | 8.50 | 8.50 | -8.11% | 460,847 |
| Feb 24, 2026 | 9.25 | 10.00 | 8.79 | 9.25 | 9.25 | - | 30,517 |
| Feb 23, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 103,990 |
| Feb 20, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 31,444 |
| Feb 19, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 7,042 |
| Feb 18, 2026 | 9.25 | 9.50 | 8.50 | 9.25 | 9.25 | - | 12,552 |
| Feb 17, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 150,713 |
| Feb 16, 2026 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 241,013 |
| Feb 13, 2026 | 9.73 | 10.00 | 8.50 | 9.25 | 9.25 | - | 134,946 |
| Feb 12, 2026 | 9.25 | 10.00 | 9.74 | 9.25 | 9.25 | - | 21,869 |
| Feb 11, 2026 | 9.25 | 9.88 | 8.50 | 9.25 | 9.25 | - | 279,939 |
| Feb 10, 2026 | 9.00 | 9.98 | 8.38 | 9.25 | 9.25 | - | 206,655 |
| Feb 9, 2026 | 10.10 | 10.10 | 9.00 | 9.25 | 9.25 | -5.13% | 335,790 |
| Feb 6, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 2,300,955 |
| Feb 5, 2026 | 10.20 | 10.50 | 9.00 | 9.75 | 9.75 | - | 190,833 |
| Feb 4, 2026 | 10.50 | 10.50 | 9.00 | 9.75 | 9.75 | - | 150,304 |
| Feb 3, 2026 | 10.75 | 12.23 | 9.00 | 9.75 | 9.75 | -9.30% | 728,408 |
| Feb 2, 2026 | 8.50 | 13.00 | 9.00 | 10.75 | 10.75 | 26.47% | 2,593,377 |
| Jan 30, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 62,064 |
| Jan 29, 2026 | 8.75 | 9.00 | 8.00 | 8.50 | 8.50 | -2.86% | 34,371 |
| Jan 28, 2026 | 8.50 | 9.50 | 8.25 | 8.75 | 8.75 | 2.94% | 155,056 |
| Jan 27, 2026 | 8.62 | 9.50 | 8.00 | 8.50 | 8.50 | -5.56% | 312,720 |
| Jan 26, 2026 | 9.59 | 11.00 | 9.00 | 9.00 | 9.00 | -10.00% | 142,201 |
| Jan 23, 2026 | 9.75 | 10.50 | 9.55 | 10.00 | 10.00 | 2.56% | 38,957 |
| Jan 22, 2026 | 9.50 | 10.50 | 9.00 | 9.75 | 9.75 | 2.63% | 104,972 |
| Jan 21, 2026 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 89,480 |
| Jan 20, 2026 | 10.50 | 10.02 | 9.38 | 9.50 | 9.50 | -9.52% | 161,513 |
| Jan 19, 2026 | 10.00 | 11.00 | 10.00 | 10.50 | 10.50 | - | 107,842 |
| Jan 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 30,435 |
| Jan 15, 2026 | 10.75 | 11.00 | 10.00 | 10.50 | 10.50 | -2.33% | 26,310 |
| Jan 14, 2026 | 10.75 | 11.00 | 10.00 | 10.75 | 10.75 | - | 59,720 |
| Jan 13, 2026 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | - | 6,486 |
| Jan 12, 2026 | 11.00 | 12.00 | 10.00 | 10.75 | 10.75 | -2.27% | 159,669 |
| Jan 9, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 34,348 |
| Jan 8, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 24,534 |
| Jan 7, 2026 | 11.00 | 12.00 | 10.00 | 11.00 | 11.00 | - | 29,537 |
| Jan 6, 2026 | 10.00 | 12.00 | 9.81 | 11.00 | 11.00 | 10.00% | 497,751 |
| Jan 5, 2026 | 10.50 | 11.00 | 9.00 | 10.00 | 10.00 | -2.44% | 490,840 |
| Jan 2, 2026 | 9.00 | 11.00 | 9.45 | 10.25 | 10.25 | 13.89% | 318,348 |
| Dec 31, 2025 | 9.25 | 10.00 | 8.92 | 9.00 | 9.00 | -2.70% | 50,892 |
| Dec 30, 2025 | 9.25 | 10.00 | 8.88 | 9.25 | 9.25 | - | 13,216 |
| Dec 29, 2025 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 27 |
| Dec 24, 2025 | 9.74 | 9.74 | 9.74 | 9.25 | 9.25 | - | 22,200 |
| Dec 23, 2025 | 9.25 | 10.00 | 8.88 | 9.25 | 9.25 | - | 77,726 |
| Dec 22, 2025 | 9.25 | 9.85 | 8.50 | 9.25 | 9.25 | - | 100,150 |
| Dec 19, 2025 | 10.00 | 10.00 | 8.77 | 9.25 | 9.25 | -7.50% | 264,865 |
| Dec 18, 2025 | 10.00 | 9.55 | 9.53 | 10.00 | 10.00 | - | 65,091 |
| Dec 17, 2025 | 9.75 | 10.40 | 9.10 | 10.00 | 10.00 | 2.56% | 239,296 |
| Dec 16, 2025 | 10.00 | 10.17 | 9.13 | 9.75 | 9.75 | -2.50% | 37,612 |
| Dec 15, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 99,427 |
| Dec 12, 2025 | 10.00 | 11.00 | 9.00 | 10.00 | 10.00 | - | 17,313 |
| Dec 11, 2025 | 10.00 | 10.45 | 9.38 | 10.00 | 10.00 | - | 48,001 |
| Dec 10, 2025 | 10.75 | 10.67 | 9.33 | 10.00 | 10.00 | -6.98% | 239,205 |
| Dec 9, 2025 | 10.00 | 11.50 | 10.00 | 10.75 | 10.75 | 7.50% | 143,990 |
| Dec 8, 2025 | 9.50 | 10.50 | 9.22 | 10.00 | 10.00 | 5.26% | 228,223 |
| Dec 5, 2025 | 10.25 | 10.00 | 9.19 | 9.50 | 9.50 | -7.32% | 236,513 |
| Dec 4, 2025 | 11.00 | 11.00 | 9.64 | 10.25 | 10.25 | -6.82% | 356,388 |
| Dec 3, 2025 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 36,672 |
| Dec 2, 2025 | 11.00 | 11.25 | 10.50 | 11.00 | 11.00 | - | 39,174 |
| Dec 1, 2025 | 11.00 | 11.50 | 10.65 | 11.00 | 11.00 | - | 33,149 |
| Nov 28, 2025 | 11.00 | 11.50 | 11.19 | 11.00 | 11.00 | - | 49,254 |
| Nov 27, 2025 | 11.25 | 12.00 | 10.50 | 11.00 | 11.00 | -2.22% | 176,707 |
| Nov 26, 2025 | 11.75 | 12.50 | 10.60 | 11.25 | 11.25 | -4.26% | 268,436 |
| Nov 25, 2025 | 11.75 | 12.50 | 11.13 | 11.75 | 11.75 | - | 223,045 |
| Nov 24, 2025 | 12.25 | 12.00 | 11.09 | 11.75 | 11.75 | -4.08% | 121,994 |
| Nov 21, 2025 | 12.50 | 13.00 | 11.50 | 12.25 | 12.25 | -2.00% | 205,521 |
| Nov 20, 2025 | 13.00 | 13.00 | 11.56 | 12.50 | 12.50 | -3.85% | 562,260 |
| Nov 19, 2025 | 12.50 | 13.38 | 12.50 | 13.00 | 13.00 | -1.89% | 139,296 |
| Nov 18, 2025 | 13.50 | 14.30 | 12.50 | 13.25 | 13.25 | -1.85% | 306,519 |
| Nov 17, 2025 | 13.25 | 14.50 | 12.50 | 13.50 | 13.50 | 1.89% | 644,818 |
| Nov 14, 2025 | 13.00 | 14.00 | 12.50 | 13.25 | 13.25 | 1.92% | 1,906,941 |
| Nov 13, 2025 | 12.00 | 13.50 | 11.50 | 13.00 | 13.00 | 8.33% | 1,404,000 |
| Nov 12, 2025 | 12.25 | 12.20 | 11.59 | 12.00 | 12.00 | -2.04% | 320,698 |
| Nov 11, 2025 | 11.00 | 13.00 | 11.50 | 12.25 | 12.25 | 11.36% | 744,349 |
| Nov 10, 2025 | 11.00 | 11.50 | 10.75 | 11.00 | 11.00 | - | 85,614 |
| Nov 7, 2025 | 11.25 | 11.40 | 10.50 | 11.00 | 11.00 | - | 4,796 |
| Nov 6, 2025 | 11.00 | 10.95 | 10.90 | 11.00 | 11.00 | - | 39,392 |
| Nov 5, 2025 | 10.75 | 11.44 | 10.53 | 11.00 | 11.00 | 2.33% | 190,879 |
| Nov 4, 2025 | 11.50 | 11.50 | 10.42 | 10.75 | 10.75 | -6.52% | 439,168 |
| Nov 3, 2025 | 11.50 | 12.00 | 11.05 | 11.50 | 11.50 | - | 22,263 |
| Oct 31, 2025 | 11.50 | 11.97 | 11.88 | 11.50 | 11.50 | - | 11,041 |
| Oct 30, 2025 | 11.50 | 11.98 | 11.00 | 11.50 | 11.50 | - | 39,912 |
| Oct 29, 2025 | 11.50 | 12.00 | 11.06 | 11.50 | 11.50 | - | 108,605 |
| Oct 28, 2025 | 12.25 | 11.98 | 11.13 | 11.50 | 11.50 | -6.12% | 102,893 |
| Oct 27, 2025 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 38,737 |
| Oct 24, 2025 | 12.25 | 13.00 | 11.58 | 12.25 | 12.25 | - | 25,235 |
| Oct 23, 2025 | 12.25 | 13.00 | 11.59 | 12.25 | 12.25 | - | 115,041 |
| Oct 22, 2025 | 12.25 | 11.65 | 11.58 | 12.25 | 12.25 | - | 134,372 |
| Oct 21, 2025 | 12.25 | 11.60 | 11.60 | 12.25 | 12.25 | - | 13,404 |
| Oct 20, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - | - |
| Oct 17, 2025 | 12.25 | 12.70 | 11.00 | 12.25 | 12.25 | - | 209,886 |
| Oct 16, 2025 | 12.75 | 13.50 | 11.60 | 12.25 | 12.25 | -3.92% | 65,946 |
| Oct 15, 2025 | 12.75 | 12.23 | 12.00 | 12.75 | 12.75 | - | 55,171 |