Blue Star Capital plc (AIM:BLU)
London
· Delayed Price · Currency is GBP · Price in GBX 11.68
-0.57 (-4.65%)
Apr 28, 2026, 3:40 PM GMT
Blue Star Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.25 | 13.00 | 11.68 | 12.25 | 12.25 | - | 7,073 |
| Apr 27, 2026 | 12.25 | 13.00 | 11.50 | 12.25 | 12.25 | - | 25,737 |
| Apr 24, 2026 | 9.50 | 13.00 | 9.00 | 12.25 | 12.25 | -3.92% | 164,233 |
| Apr 23, 2026 | 13.25 | 14.00 | 12.00 | 12.75 | 12.75 | -3.77% | 168,298 |
| Apr 22, 2026 | 11.00 | 14.00 | 10.50 | 13.25 | 13.25 | 20.45% | 366,327 |
| Apr 21, 2026 | 11.00 | 12.00 | 11.25 | 11.00 | 11.00 | - | 53,782 |
| Apr 20, 2026 | 11.50 | 12.00 | 10.00 | 11.00 | 11.00 | -6.38% | 98,372 |
| Apr 17, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 55,242 |
| Apr 16, 2026 | 13.25 | 14.00 | 11.50 | 11.75 | 11.75 | -11.32% | 516,023 |
| Apr 15, 2026 | 13.50 | 14.00 | 12.50 | 13.25 | 13.25 | - | 31,738 |
| Apr 14, 2026 | 13.25 | 13.88 | 13.16 | 13.25 | 13.25 | - | 68,205 |
| Apr 13, 2026 | 13.25 | 14.00 | 12.50 | 13.25 | 13.25 | - | 85,109 |
| Apr 10, 2026 | 13.99 | 14.50 | 12.50 | 13.25 | 13.25 | -1.85% | 235,676 |
| Apr 9, 2026 | 13.25 | 14.50 | 12.50 | 13.50 | 13.50 | 1.89% | 123,275 |
| Apr 8, 2026 | 14.25 | 15.00 | 12.50 | 13.25 | 13.25 | -7.02% | 744,903 |
| Apr 7, 2026 | 12.50 | 15.00 | 12.00 | 14.25 | 14.25 | 14.00% | 1,373,805 |
| Apr 2, 2026 | 12.00 | 13.00 | 11.00 | 12.50 | 12.50 | 6.38% | 389,185 |
| Apr 1, 2026 | 8.98 | 13.50 | 8.50 | 11.75 | 11.75 | 27.03% | 1,755,459 |
| Mar 31, 2026 | 10.00 | 10.00 | 8.50 | 9.25 | 9.25 | - | 10,302 |
| Mar 30, 2026 | 9.50 | 10.00 | 8.00 | 9.25 | 9.25 | -2.63% | 259,090 |
| Mar 27, 2026 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | 5.56% | 112,651 |
| Mar 26, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 56,952 |
| Mar 25, 2026 | 8.50 | 9.00 | 8.00 | 9.00 | 9.00 | 5.88% | 117,217 |
| Mar 24, 2026 | 8.50 | 9.00 | 8.00 | 8.50 | 8.50 | - | 16,446 |
| Mar 23, 2026 | 9.00 | 10.00 | 8.00 | 8.50 | 8.50 | -5.56% | 132,460 |
| Mar 20, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 60,939 |
| Mar 19, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 114,976 |
| Mar 18, 2026 | 9.00 | 9.64 | 8.00 | 9.00 | 9.00 | - | 34,270 |
| Mar 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Mar 16, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 104,069 |
| Mar 13, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 12,439 |
| Mar 12, 2026 | 9.00 | 10.00 | 8.40 | 9.00 | 9.00 | - | 41,532 |
| Mar 11, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 17,185 |
| Mar 10, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 10,356 |
| Mar 9, 2026 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 11,154 |
| 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 | 9.00 | 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 | 9.00 | 10.00 | 8.00 | 9.00 | 9.00 | - | 45,269 |
| Feb 27, 2026 | 8.50 | 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 | 9.25 | 10.00 | 8.50 | 9.25 | 9.25 | - | 134,945 |
| 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 | 9.25 | 9.98 | 8.38 | 9.25 | 9.25 | - | 206,654 |
| Feb 9, 2026 | 9.75 | 10.10 | 9.00 | 9.25 | 9.25 | -5.13% | 335,789 |
| Feb 6, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 2,300,955 |
| Feb 5, 2026 | 9.75 | 10.50 | 9.00 | 9.75 | 9.75 | - | 190,833 |
| Feb 4, 2026 | 9.75 | 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 | 9.00 | 9.50 | 8.00 | 8.50 | 8.50 | -5.56% | 312,720 |
| Jan 26, 2026 | 10.00 | 11.00 | 9.00 | 9.00 | 9.00 | -10.00% | 342,202 |
| 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 | 9.50 | 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 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 107,841 |
| 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 | 9.25 | 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 |