Blue Star Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.550 | 4.000 | 3.500 | 3.750 | 3.750 | 57,598 |
| 2026-10-15 | 4.000 | 4.500 | 3.550 | 4.500 | 4.500 | 69,225 |
| 2026-10-14 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 4,260 |
| 2026-10-13 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 5,495 |
| 2026-10-12 | 4.000 | 4.500 | 3.550 | 4.000 | 4.000 | 16,766 |
| 2026-10-09 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 215,294 |
| 2026-10-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 18,239 |
| 2026-10-07 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 68,091 |
| 2026-10-06 | 4.250 | 4.500 | 3.500 | 3.750 | 3.750 | 32,409 |
| 2026-10-05 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 657 |
| 2026-10-02 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 241 |
| 2026-10-01 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 11,544 |
| 2026-09-30 | 4.250 | 4.250 | 4.005 | 4.250 | 4.250 | 21,000 |
| 2026-09-29 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 161 |
| 2026-09-28 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 70,032 |
| 2026-09-25 | 4.250 | 4.500 | 4.001 | 4.250 | 4.250 | 64,327 |
| 2026-09-24 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 3,500 |
| 2026-09-23 | 4.250 | 4.500 | 4.015 | 4.250 | 4.250 | 69,435 |
| 2026-09-22 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 109,331 |
| 2026-09-21 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 18,169 |
| 2026-09-18 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 388,365 |
| 2026-09-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 2,427 |
| 2026-09-16 | 4.250 | 4.300 | 4.000 | 4.250 | 4.250 | 532 |
| 2026-09-15 | 4.250 | 4.370 | 4.000 | 4.250 | 4.250 | 38,271 |
| 2026-09-14 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 47,018 |
| 2026-09-11 | 4.250 | 4.390 | 4.040 | 4.250 | 4.250 | 19,507 |
| 2026-09-10 | 4.250 | 4.250 | 4.040 | 4.250 | 4.250 | 11,205 |
| 2026-09-09 | 4.500 | 4.500 | 4.000 | 4.250 | 4.250 | 321,916 |
| 2026-09-08 | 5.250 | 5.500 | 4.500 | 4.750 | 4.750 | 288,332 |
| 2026-09-07 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 19,492 |
| 2026-09-04 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 40,336 |
| 2026-09-03 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 1,257 |
| 2026-09-02 | 5.250 | 5.400 | 5.000 | 5.250 | 5.250 | 3,194 |
| 2026-09-01 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 233,759 |
| 2026-08-28 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 634,000 |
| 2026-08-27 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 102,754 |
| 2026-08-26 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 209,016 |
| 2026-08-25 | 5.500 | 5.500 | 5.000 | 5.250 | 5.250 | 107,428 |
| 2026-08-24 | 5.500 | 6.000 | 5.000 | 5.500 | 5.500 | 17,382 |
| 2026-08-21 | 4.750 | 6.500 | 4.500 | 5.500 | 5.500 | 1,847,294 |
| 2026-08-20 | 4.250 | 5.000 | 4.000 | 4.750 | 4.750 | 746,077 |
| 2026-08-19 | 4.250 | 4.500 | 4.100 | 4.250 | 4.250 | 78,983 |
| 2026-08-18 | 4.250 | 4.500 | 4.220 | 4.250 | 4.250 | 146,333 |
| 2026-08-17 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 407,774 |
| 2026-08-14 | 4.250 | 4.280 | 4.000 | 4.250 | 4.250 | 334,214 |
| 2026-08-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 133,437 |
| 2026-08-12 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 612,259 |
| 2026-08-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 66 |
| 2026-08-10 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 39,463 |
| 2026-08-07 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 19,681 |
| 2026-08-06 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,445 |
| 2026-08-05 | 4.500 | 4.500 | 4.010 | 4.250 | 4.250 | 25,145 |
| 2026-08-04 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,279 |
| 2026-08-03 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 4,479 |
| 2026-07-31 | 4.500 | 4.500 | 4.010 | 4.500 | 4.500 | 12,329 |
| 2026-07-30 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 21,553 |
| 2026-07-29 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,678 |
| 2026-07-28 | 4.500 | 5.000 | 4.010 | 4.500 | 4.500 | 17,490 |
| 2026-07-27 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 15,719 |
| 2026-07-24 | 4.500 | 4.500 | 4.470 | 4.500 | 4.500 | 41,252 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.