Blue Star Capital Plc BLU
LSE · United Kingdom · Miscellaneous
GBp 4.00-0.25 (-5.88%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 4.00 | -5.88% | GBp 4.00 | GBp 4.00 | GBp 4.00 | 241 |
| 2026-10-01 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 11.54K |
| 2026-09-30 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.04 | GBp 4.01 | 21.00K |
| 2026-09-29 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.50 | 161 |
| 2026-09-28 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 70.03K |
| 2026-09-25 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 64.33K |
| 2026-09-24 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 3.50K |
| 2026-09-23 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.01 | 69.44K |
| 2026-09-22 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 109.33K |
| 2026-09-21 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 18.17K |
| 2026-09-18 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 388.37K |
| 2026-09-17 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 2.43K |
| 2026-09-16 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.30 | GBp 4.00 | 532 |
| 2026-09-15 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.37 | GBp 4.00 | 38.27K |
| 2026-09-14 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 47.02K |
| 2026-09-11 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.39 | GBp 4.04 | 19.51K |
| 2026-09-10 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.04 | GBp 4.04 | 11.21K |
| 2026-09-09 | GBp 4.25 | -10.53% | GBp 4.75 | GBp 4.50 | GBp 4.00 | 321.92K |
| 2026-09-08 | GBp 4.75 | -9.52% | GBp 5.25 | GBp 5.50 | GBp 4.50 | 288.33K |
| 2026-09-07 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 19.49K |
| 2026-09-04 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 40.34K |
| 2026-09-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.00 | 1.26K |
| 2026-09-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.40 | GBp 5.00 | 3.19K |
| 2026-09-01 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 233.76K |
| 2026-08-28 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.01 | GBp 5.00 | 634.00K |
| 2026-08-27 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 102.75K |
| 2026-08-26 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.50 | GBp 5.00 | 209.02K |
| 2026-08-25 | GBp 5.25 | -4.55% | GBp 5.50 | GBp 5.50 | GBp 5.00 | 107.43K |
| 2026-08-24 | GBp 5.50 | 0.00% | GBp 5.50 | GBp 6.00 | GBp 5.00 | 17.38K |
| 2026-08-21 | GBp 5.50 | +15.79% | GBp 4.75 | GBp 6.50 | GBp 4.50 | 1.85M |
| 2026-08-20 | GBp 4.75 | +11.76% | GBp 4.25 | GBp 5.00 | GBp 4.00 | 746.08K |
| 2026-08-19 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.10 | 78.98K |
| 2026-08-18 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.22 | 146.33K |
| 2026-08-17 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 407.77K |
| 2026-08-14 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.28 | GBp 4.00 | 334.21K |
| 2026-08-13 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 133.44K |
| 2026-08-12 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 612.26K |
| 2026-08-11 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 66 |
| 2026-08-10 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 39.46K |
| 2026-08-07 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.40 | GBp 4.00 | 19.68K |
| 2026-08-06 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 1.45K |
| 2026-08-05 | GBp 4.25 | -5.56% | GBp 4.50 | GBp 4.50 | GBp 4.01 | 25.15K |
| 2026-08-04 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 1.28K |
| 2026-08-03 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 4.48K |
| 2026-07-31 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.40 | GBp 4.01 | 12.33K |
| 2026-07-30 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 21.55K |
| 2026-07-29 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 1.68K |
| 2026-07-28 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.01 | 17.49K |
| 2026-07-27 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 15.72K |
| 2026-07-24 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.47 | GBp 4.47 | 41.25K |
| 2026-07-23 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 1.55K |
| 2026-07-22 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 61.64K |
| 2026-07-21 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 2.38K |
| 2026-07-20 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 5.00 | GBp 4.00 | 11.15K |
| 2026-07-17 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.55 | GBp 4.00 | 123.30K |
| 2026-07-16 | GBp 4.50 | 0.00% | GBp 4.50 | GBp 4.50 | GBp 4.50 | 0 |
| 2026-07-15 | GBp 4.50 | -5.26% | GBp 4.75 | GBp 5.00 | GBp 4.00 | 22.93K |
| 2026-07-14 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 616 |
| 2026-07-13 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 57.48K |
| 2026-07-10 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 58 |
| 2026-07-09 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.50 | GBp 4.50 | 1.27K |
| 2026-07-08 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 4.50 | GBp 4.50 | 10.66K |
| 2026-07-07 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 498 |
| 2026-07-06 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 29.31K |
| 2026-07-03 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 41.46K |
| 2026-07-02 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 95.43K |
| 2026-07-01 | GBp 4.75 | 0.00% | GBp 4.75 | GBp 5.00 | GBp 4.50 | 42.73K |
| 2026-06-30 | GBp 4.75 | -17.39% | GBp 5.75 | GBp 6.00 | GBp 4.00 | 1.12M |
| 2026-06-29 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 137.58K |
| 2026-06-26 | GBp 5.75 | 0.00% | GBp 5.75 | GBp 6.00 | GBp 5.50 | 130.20K |
| 2026-06-25 | GBp 5.75 | -17.86% | GBp 7.00 | GBp 7.50 | GBp 5.50 | 632.17K |
| 2026-06-24 | GBp 7.00 | +3.70% | GBp 7.25 | GBp 7.50 | GBp 6.50 | 61.28K |
| 2026-06-23 | GBp 6.75 | -3.57% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 258.07K |
| 2026-06-22 | GBp 7.00 | 0.00% | GBp 7.00 | GBp 7.50 | GBp 6.50 | 164.10K |
| 2026-06-19 | GBp 7.00 | -17.65% | GBp 7.50 | GBp 8.00 | GBp 6.50 | 673.64K |
| 2026-06-18 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 2.93K |
| 2026-06-17 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 52.05K |
| 2026-06-16 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.15 | 21.50K |
| 2026-06-15 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 5.11K |
| 2026-06-12 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.15 | 1.03K |
| 2026-06-11 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 68.94K |
| 2026-06-10 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 14.94K |
| 2026-06-09 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 8.12 | GBp 8.12 | 50.00K |
| 2026-06-08 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.00 | 11.51K |
| 2026-06-05 | GBp 8.50 | 0.00% | GBp 8.50 | GBp 9.00 | GBp 8.10 | 25.59K |
| 2026-06-04 | GBp 8.50 | -2.86% | GBp 8.75 | GBp 8.88 | GBp 8.00 | 37.85K |
| 2026-06-03 | GBp 8.75 | -5.41% | GBp 9.25 | GBp 9.00 | GBp 8.50 | 98.00K |
| 2026-06-02 | GBp 9.25 | -2.63% | GBp 9.50 | GBp 9.00 | GBp 9.00 | 59.19K |
| 2026-06-01 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 10.00 | GBp 9.00 | 353.48K |
| 2026-05-29 | GBp 9.50 | +11.76% | GBp 8.50 | GBp 9.85 | GBp 8.44 | 461.54K |