Skip to main content
Blackstone Inc. (LON:0HO8)
London flag London · Delayed Price · Currency is GBP · Price in EUR
95.59
-4.39 (-4.39%)
At close: Mar 6, 2026

Blackstone Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026100.52100.5894.8795.5995.59-4.39%532
Mar 5, 202698.73100.9498.6799.9899.981.92%100
Mar 4, 202695.1898.3694.7498.1098.101.91%444
Mar 3, 202698.1798.1891.2896.2696.26-1.25%974
Mar 2, 202695.3397.5794.1997.4897.481.81%209
Feb 27, 202699.15100.0895.3495.7595.75-5.53%230
Feb 26, 2026100.84102.5899.88101.36101.361.00%849
Feb 25, 202698.68100.3897.82100.36100.360.71%58
Feb 24, 202697.7099.6596.3999.6599.652.68%871
Feb 23, 2026102.32102.5694.8497.0597.05-6.20%965
Feb 20, 2026107.66107.94102.44103.46103.46-2.82%157
Feb 19, 2026112.48112.80106.14106.46106.46-5.59%158
Feb 18, 2026111.74113.70111.74112.76112.761.55%72
Feb 17, 2026109.56111.10107.46111.04111.040.80%277
Feb 16, 2026110.26110.26109.18110.16110.16-0.51%-
Feb 13, 2026109.88110.86109.74110.72110.721.63%154
Feb 12, 2026113.48113.48108.94108.94108.94-3.04%164
Feb 11, 2026113.10114.06110.88112.36112.36-0.50%209
Feb 10, 2026110.88112.98110.58112.92112.923.73%461
Feb 9, 2026109.84109.94107.60108.86108.860.07%581
Feb 6, 2026108.20108.88107.78108.78107.521.27%386
Feb 5, 2026114.72116.10107.28107.42106.17-4.50%168
Feb 4, 2026114.18114.26109.82112.48111.181.85%188
Feb 3, 2026120.50120.64110.34110.44109.16-8.38%259
Feb 2, 2026119.42120.64118.78120.54119.140.74%16
Jan 30, 2026119.44119.98117.74119.66118.270.49%403
Jan 29, 2026123.24125.84118.90119.08117.70-3.19%351
Jan 28, 2026124.72124.88123.00123.00121.57-0.93%68
Jan 27, 2026127.12127.12124.16124.16122.72-1.40%121
Jan 26, 2026127.30127.30124.60125.92124.46-1.61%182
Jan 23, 2026131.62133.00127.98127.98126.50-3.60%154
Jan 22, 2026134.30134.30132.76132.76131.22-0.17%23
Jan 21, 2026132.16133.94132.16132.98131.440.74%191
Jan 20, 2026138.40138.40132.00132.00130.47-5.90%152
Jan 19, 2026140.30140.30138.98140.28138.65-1.07%-
Jan 16, 2026140.02141.80138.14141.80140.161.99%121
Jan 15, 2026137.18139.82136.94139.04137.433.36%4
Jan 14, 2026133.88134.52132.28134.52132.961.01%74
Jan 13, 2026134.92135.58132.54133.18131.64-0.97%67
Jan 12, 2026134.64135.16133.66134.48132.92-0.61%5
Jan 9, 2026134.02135.50133.74135.30133.732.07%251
Jan 8, 2026132.02132.56130.36132.56131.02-1.03%43
Jan 7, 2026139.66139.88133.94133.94132.39-3.61%43
Jan 6, 2026138.98139.62138.72138.96137.35-0.22%6
Jan 5, 2026136.64139.28135.78139.26137.653.02%127
Jan 2, 2026132.74135.18131.56135.18133.613.29%8
Dec 30, 2025130.88130.88130.88130.88129.36-0.58%4
Dec 29, 2025132.38132.92131.64131.64130.11-0.26%216
Dec 23, 2025132.76133.24131.90131.98130.45-0.03%27
Dec 22, 2025130.36132.04128.88132.02130.491.16%89
Dec 19, 2025131.68131.68130.50130.50128.99-0.91%60
Dec 18, 2025131.18133.26131.18131.70130.170.37%53
Dec 17, 2025130.38131.22130.38131.22129.702.31%171
Dec 16, 2025128.02128.26128.02128.26126.77-0.23%30
Dec 15, 2025129.66130.00128.56128.56127.07-2.62%254
Dec 12, 2025132.34132.34132.02132.02130.491.49%119
Dec 11, 2025133.58133.92130.06130.08128.57-3.17%3
Dec 10, 2025134.76134.76133.16134.34132.78-0.42%157
Dec 9, 2025130.78134.90130.78134.90133.343.71%259
Dec 8, 2025131.22131.46130.08130.08128.57-0.52%93
Dec 5, 2025130.80130.80130.72130.76129.240.49%10
Dec 4, 2025130.66130.70129.14130.12128.611.23%15
Dec 3, 2025126.84128.56126.24128.54127.051.48%108
Dec 2, 2025125.46126.70125.46126.66125.191.09%155
Dec 1, 2025125.84125.84123.80125.30123.85-0.38%12
Nov 28, 2025126.68126.68125.66125.78124.320.96%42
Nov 27, 2025125.74125.74124.58124.58123.14-0.64%-
Nov 26, 2025124.78126.02123.84125.38123.931.00%100
Nov 25, 2025123.12124.14122.02124.14122.700.08%53
Nov 24, 2025125.12125.12123.90124.04122.602.56%87
Nov 21, 2025121.02122.38120.60120.94119.540.78%104
Nov 20, 2025122.46122.46120.00120.00118.611.76%156
Nov 19, 2025118.24119.12117.48117.92116.550.37%19
Nov 18, 2025119.42119.42117.48117.48116.12-2.94%32
Nov 17, 2025123.16123.16120.60121.04119.64-0.16%340
Nov 14, 2025120.22121.24118.00121.24119.831.92%691
Nov 13, 2025124.52125.60118.96118.96117.58-5.03%249
Nov 12, 2025126.14126.26125.26125.26123.810.40%40
Nov 11, 2025124.82124.82124.76124.76123.31-0.80%9
Nov 10, 2025127.66128.42125.76125.76124.300.91%63
Nov 7, 2025125.50125.50122.94124.62123.181.71%256
Nov 6, 2025125.80126.12122.52122.52121.10-1.94%37
Nov 5, 2025124.74124.94124.68124.94123.49-0.11%24
Nov 4, 2025125.16125.16123.82125.08123.63-0.40%12
Nov 3, 2025126.70126.80125.20125.58124.12-2.27%506
Oct 31, 2025129.46129.46128.50128.50125.90-0.25%588
Oct 30, 2025129.02129.42127.36128.82126.22-1.24%29
Oct 29, 2025130.14131.32130.14130.44127.81-0.14%267
Oct 28, 2025132.52132.52130.00130.62127.98-2.73%22
Oct 27, 2025135.40135.40134.28134.28131.570.28%852
Oct 24, 2025134.74134.82133.90133.90131.20-0.06%85
Oct 23, 2025134.00134.00133.98133.98131.27-3.43%48
Oct 22, 2025140.18140.46138.74138.74135.94-0.36%95
Oct 21, 2025139.16139.86137.40139.24136.431.19%7
Oct 20, 2025136.50137.60133.94137.60134.822.72%70
Oct 17, 2025134.22136.56130.86133.96131.25-1.72%5
Oct 16, 2025137.08137.08136.30136.30133.55-1.93%68
Oct 15, 2025141.10143.02138.98138.98136.17-1.03%150
Oct 14, 2025136.84140.42135.16140.42137.582.54%380
Oct 13, 2025135.52136.94135.12136.94134.173.37%205