Skip to main content
Blackstone Inc. (LON:0HO8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
130.76
+0.64 (0.49%)
At close: Dec 5, 2025

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025130.66130.70129.14130.12130.121.23%15
Dec 3, 2025126.84128.56126.24128.54128.541.48%108
Dec 2, 2025125.46126.70125.46126.66126.661.09%155
Dec 1, 2025125.84125.84123.80125.30125.30-0.38%12
Nov 28, 2025126.68126.68125.66125.78125.780.96%42
Nov 27, 2025125.74125.74124.58124.58124.58-0.64%-
Nov 26, 2025124.78126.02123.84125.38125.381.00%100
Nov 25, 2025123.12124.14122.02124.14124.140.08%53
Nov 24, 2025125.12125.12123.90124.04124.042.56%87
Nov 21, 2025121.02122.38120.60120.94120.940.78%104
Nov 20, 2025122.46122.46120.00120.00120.001.76%156
Nov 19, 2025118.24119.12117.48117.92117.920.37%19
Nov 18, 2025119.42119.42117.48117.48117.48-2.94%32
Nov 17, 2025123.16123.16120.60121.04121.04-0.16%340
Nov 14, 2025120.22121.24118.00121.24121.241.92%691
Nov 13, 2025124.52125.60118.96118.96118.96-5.03%249
Nov 12, 2025126.14126.26125.26125.26125.260.40%40
Nov 11, 2025124.82124.82124.76124.76124.76-0.80%9
Nov 10, 2025127.66128.42125.76125.76125.760.91%63
Nov 7, 2025125.50125.50122.94124.62124.621.71%256
Nov 6, 2025125.80126.12122.52122.52122.52-1.94%37
Nov 5, 2025124.74124.94124.68124.94124.94-0.11%24
Nov 4, 2025125.16125.16123.82125.08125.08-0.40%12
Nov 3, 2025126.70126.80125.20125.58125.58-2.27%506
Oct 31, 2025129.46129.46128.50128.50127.38-0.25%588
Oct 30, 2025129.02129.42127.36128.82127.70-1.24%29
Oct 29, 2025130.14131.32130.14130.44129.30-0.14%267
Oct 28, 2025132.52132.52130.00130.62129.48-2.73%22
Oct 27, 2025135.40135.40134.28134.28133.110.28%852
Oct 24, 2025134.74134.82133.90133.90132.73-0.06%85
Oct 23, 2025134.00134.00133.98133.98132.81-3.43%48
Oct 22, 2025140.18140.46138.74138.74137.53-0.36%95
Oct 21, 2025139.16139.86137.40139.24138.031.19%7
Oct 20, 2025136.50137.60133.94137.60136.402.72%70
Oct 17, 2025134.22136.56130.86133.96132.79-1.72%5
Oct 16, 2025137.08137.08136.30136.30135.11-1.93%68
Oct 15, 2025141.10143.02138.98138.98137.77-1.03%150
Oct 14, 2025136.84140.42135.16140.42139.202.54%380
Oct 13, 2025135.52136.94135.12136.94135.753.37%205
Oct 10, 2025139.94139.94132.48132.48131.33-4.17%639
Oct 9, 2025140.26140.30138.24138.24137.04-1.76%74
Oct 8, 2025142.60142.60140.72140.72139.50-2.13%96
Oct 7, 2025143.28144.26143.16143.78142.530.59%208
Oct 6, 2025144.74145.40142.94142.94141.70-0.46%403
Oct 3, 2025142.74144.54142.74143.60142.350.49%30
Oct 2, 2025144.10144.32142.70142.90141.66-0.98%58
Oct 1, 2025144.96145.16143.32144.32143.060.24%73
Sep 30, 2025150.60150.60143.90143.98142.73-3.67%87
Sep 29, 2025150.58152.10149.46149.46148.16-1.66%104
Sep 26, 2025150.58151.98150.58151.98150.660.81%142
Sep 25, 2025152.76152.76150.76150.76149.45-2.01%51
Sep 24, 2025157.70158.24153.86153.86152.52-2.58%321
Sep 23, 2025158.00158.00157.40157.94156.57-1.19%140
Sep 22, 2025158.66162.64157.66159.84158.45-0.57%87
Sep 19, 2025161.04162.02160.26160.76159.361.89%435
Sep 18, 2025157.46157.92157.46157.78156.410.65%298
Sep 17, 2025155.30156.76154.70156.76155.400.68%8
Sep 16, 2025158.02158.02155.48155.70154.340.12%8
Sep 15, 2025155.92156.40154.12155.52154.170.57%18
Sep 12, 2025157.40158.70154.64154.64153.29-2.20%275
Sep 11, 2025153.52158.12153.52158.12156.747.00%906
Sep 10, 2025148.72148.72147.78147.78146.49-0.44%157
Sep 9, 2025148.26148.44148.26148.44147.151.98%3
Sep 8, 2025145.94146.10144.52145.56144.291.04%32
Sep 5, 2025144.96146.82143.56144.06142.81-1.21%25
Sep 4, 2025145.32145.82145.32145.82144.550.21%1
Sep 3, 2025145.80145.80145.52145.52144.25-0.23%1
Sep 2, 2025147.42147.42144.18145.86144.590.19%199
Sep 1, 2025146.76147.08145.58145.58144.31-0.60%-
Aug 29, 2025147.34147.34146.12146.46145.19-0.91%21
Aug 28, 2025147.80148.44147.80147.80146.510.35%2
Aug 27, 2025148.40148.76147.06147.28146.000.78%142
Aug 26, 2025146.48146.76145.58146.14144.870.21%13
Aug 25, 2025145.94145.94145.84145.84144.57-0.27%-
Aug 22, 2025141.66146.24141.02146.24144.973.44%91
Aug 21, 2025141.38141.38141.38141.38140.150.07%51,363
Aug 20, 2025143.64144.22140.42141.28140.05-1.89%436
Aug 19, 2025145.50145.58143.90144.00142.75-0.69%28
Aug 18, 2025148.00148.00145.00145.00143.74-1.31%54
Aug 15, 2025150.96151.10146.92146.92145.64-1.32%14
Aug 14, 2025151.34152.22148.88148.88147.58-0.96%117
Aug 13, 2025149.48150.46148.80150.32149.010.29%96
Aug 12, 2025145.90150.12145.88149.88148.582.22%156
Aug 11, 2025145.78146.62145.78146.62145.340.92%6
Aug 8, 2025143.34145.28143.34145.28144.02-0.29%1
Aug 7, 2025145.50146.18144.80145.70144.43-0.26%17
Aug 6, 2025146.18146.42144.44146.08144.81-0.33%22
Aug 5, 2025148.88149.12146.56146.56145.28-1.11%22
Aug 4, 2025147.34148.20147.34148.20146.911.87%71
Aug 1, 2025151.58151.58145.48145.48143.33-3.88%154
Jul 31, 2025150.16152.88150.16151.36149.12-1.46%107
Jul 30, 2025153.96154.20152.98153.60151.33-0.13%14
Jul 29, 2025154.00154.00153.80153.80151.530.60%188
Jul 28, 2025153.88155.84152.72152.88150.620.10%179
Jul 25, 2025151.50153.34151.50152.72150.460.25%127
Jul 24, 2025148.58152.34146.88152.34150.094.39%272
Jul 23, 2025145.56146.04144.54145.94143.782.41%1,287
Jul 22, 2025143.10143.36142.50142.50140.39-1.17%58
Jul 21, 2025146.04146.40144.18144.18142.05-2.29%36
Jul 18, 2025150.04150.62147.30147.56145.38-0.50%85