Blue Star Capital plc - BLU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	11.25	11	11	11.4	10.5	6,884
November 06, 2025	11	11	11	11	10.9	39,392
November 05, 2025	10.53	11	11	11.44	10.53	201,753
November 04, 2025	11.5	10.75	10.75	11.5	10.42	439,168
November 03, 2025	11.5	11.5	11.5	12	11.05	22,263
October 31, 2025	11.5	11.5	11.5	11.97	11.5	18,936
October 30, 2025	11.5	11.5	11.5	11.98	11	49,912
October 29, 2025	11.5	11.5	11.5	12	11.06	116,582
October 28, 2025	12.25	11.5	11.5	12.25	11.13	112,893
October 27, 2025	12.25	12.25	12.25	13	11.5	38,737
October 24, 2025	12.25	12.25	12.25	13	11.58	25,235
October 23, 2025	12.25	12.25	12.25	13	11.59	183,041
October 22, 2025	12.25	12.25	12.25	12.25	11.58	174,372
October 21, 2025	12.25	12.25	12.25	12.25	11.6	13,651
October 20, 2025	12.25	12.25	12.25	12.25	12.25	209,886
October 17, 2025	12.25	12.25	12.25	12.7	11	209,886
October 16, 2025	12.75	12.25	12.25	13.5	11.6	71,934
October 15, 2025	12.75	12.75	12.75	12.75	12	55,171
October 14, 2025	12.75	12.75	12.75	12.75	12.19	65,333
October 13, 2025	12.5	12.75	12.75	14	12	418,540
October 10, 2025	12.5	12.5	12.5	13	12	169,251
October 09, 2025	13.25	12.5	12.5	13.5	12.38	153,226
October 08, 2025	13.5	13.25	13.25	14	12.97	304,814
October 07, 2025	14	13.5	13.5	15	13.1	540,470
October 06, 2025	14.25	14	14	15	13.5	132,840
October 03, 2025	14.25	14.25	14.25	15	13.5	28,886
October 02, 2025	14.25	14.25	14.25	15	13.5	20,751
October 01, 2025	14.25	14.25	14.25	15	13.5	125,550
September 30, 2025	14	14.25	14.25	15	13.5	474,902
September 29, 2025	14.25	14	14	14.5	13	382,565
September 26, 2025	14	14.25	14.25	14.5	13.5	317,779
September 25, 2025	14	14	14	14.2	13.5	186,220
September 24, 2025	15.9	14	14	17	13.6	1.91M
September 23, 2025	14.75	14.75	14.75	15.5	14.13	138,980
September 22, 2025	14.75	14.75	14.75	15.5	14.13	218,613
September 19, 2025	15.1	14.75	14.75	15.5	14.13	524,059
September 18, 2025	14.75	14.75	14.75	15.5	14	38,890
September 17, 2025	14.5	14.75	14.75	15	14.13	203,100
September 16, 2025	14	14.5	14.5	15	14	120,084
September 15, 2025	14.75	14	14	15.38	13.85	263,469
September 12, 2025	15.25	14.75	14.75	15.63	13.8	1.01M
September 11, 2025	14.5	15.25	15.25	16	14.1	390,275
September 10, 2025	14.5	14.5	14.5	15	14.02	473,954
September 09, 2025	14.25	14.5	14.5	15.29	14.1	511,411
September 08, 2025	14.12	14.25	14.25	15.8	13.67	1.05M
September 05, 2025	14.25	14.75	14.75	16	13.92	1.86M
September 04, 2025	14.25	14.25	14.25	15	13.55	588,219
September 03, 2025	14	14.25	14.25	14.25	13.98	374,077
September 02, 2025	15.5	14	14	15.5	14	536,334
September 01, 2025	15.35	15.5	15.5	16.5	14.17	591,000
August 29, 2025	15.9	14.75	14.75	17	12.08	2.62M
August 28, 2025	12.38	15.8	15.8	16	11.7	1.88M
August 27, 2025	13.19	12.75	12.75	13.95	11.9	648,424
August 26, 2025	14	13.5	13.5	14.01	13.2	901,488
August 22, 2025	15	14.25	14.25	15	14	878,720
August 21, 2025	15	15.5	15.5	16	14.66	45,068
August 20, 2025	15.07	15.5	15.5	15.5	15.07	176,682
August 19, 2025	15.06	15.5	15.5	16	15.06	38,983
August 18, 2025	16.13	15.5	15.5	17	15	215,001
August 15, 2025	16.13	16.5	16.5	17	16.13	140,362

Blue Star Capital plc (BLU.L) LSE