Blue Star Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 11.500 | 11.500 | 10.416 | 10.750 | 10.750 | 439,168 |
| 2025-11-03 | 11.500 | 12.000 | 11.050 | 11.500 | 11.500 | 22,263 |
| 2025-10-31 | 11.500 | 11.970 | 11.500 | 11.500 | 11.500 | 11,041 |
| 2025-10-30 | 11.500 | 11.975 | 11.000 | 11.500 | 11.500 | 39,912 |
| 2025-10-29 | 11.500 | 12.000 | 11.060 | 11.500 | 11.500 | 108,605 |
| 2025-10-28 | 11.980 | 11.980 | 11.125 | 11.500 | 11.500 | 102,893 |
| 2025-10-27 | 12.250 | 13.000 | 11.500 | 12.250 | 12.250 | 38,737 |
| 2025-10-24 | 12.250 | 13.000 | 11.575 | 12.250 | 12.250 | 25,235 |
| 2025-10-23 | 12.250 | 13.000 | 11.590 | 12.250 | 12.250 | 115,041 |
| 2025-10-22 | 12.250 | 12.250 | 11.575 | 12.250 | 12.250 | 134,372 |
| 2025-10-21 | 12.250 | 12.250 | 11.600 | 12.250 | 12.250 | 13,404 |
| 2025-10-20 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 0 |
| 2025-10-17 | 12.250 | 12.700 | 11.000 | 12.250 | 12.250 | 209,886 |
| 2025-10-16 | 12.750 | 13.500 | 11.600 | 12.250 | 12.250 | 65,946 |
| 2025-10-15 | 12.750 | 12.750 | 12.000 | 12.750 | 12.750 | 55,171 |
| 2025-10-14 | 12.750 | 12.750 | 12.187 | 12.750 | 12.750 | 59,333 |
| 2025-10-13 | 12.500 | 14.000 | 12.000 | 12.750 | 12.750 | 413,540 |
| 2025-10-10 | 12.500 | 13.000 | 12.000 | 12.500 | 12.500 | 169,251 |
| 2025-10-09 | 13.250 | 13.500 | 12.380 | 12.500 | 12.500 | 103,226 |
| 2025-10-08 | 13.500 | 14.000 | 12.973 | 13.250 | 13.250 | 254,814 |
| 2025-10-07 | 14.000 | 15.000 | 13.100 | 13.500 | 13.500 | 534,953 |
| 2025-10-06 | 14.250 | 15.000 | 13.500 | 14.000 | 14.000 | 122,840 |
| 2025-10-03 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 21,027 |
| 2025-10-02 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 20,751 |
| 2025-10-01 | 14.250 | 15.000 | 13.500 | 14.250 | 14.250 | 125,473 |
| 2025-09-30 | 14.000 | 15.000 | 13.500 | 14.250 | 14.250 | 474,902 |
| 2025-09-29 | 14.250 | 14.500 | 13.000 | 14.000 | 14.000 | 325,513 |
| 2025-09-26 | 14.000 | 14.500 | 13.500 | 14.250 | 14.250 | 102,779 |
| 2025-09-25 | 14.000 | 14.200 | 13.500 | 14.000 | 14.000 | 150,952 |
| 2025-09-24 | 15.000 | 17.000 | 13.600 | 14.000 | 14.000 | 2,038,644 |
| 2025-09-23 | 14.750 | 15.500 | 14.125 | 14.750 | 14.750 | 138,980 |
| 2025-09-22 | 14.750 | 15.500 | 14.125 | 14.750 | 14.750 | 207,709 |
| 2025-09-19 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 524,059 |
| 2025-09-18 | 14.750 | 15.500 | 14.000 | 14.750 | 14.750 | 38,121 |
| 2025-09-17 | 14.500 | 15.000 | 14.125 | 14.750 | 14.750 | 203,100 |
| 2025-09-16 | 14.000 | 15.000 | 14.000 | 14.500 | 14.500 | 118,745 |
| 2025-09-15 | 14.750 | 15.375 | 13.850 | 14.000 | 14.000 | 259,791 |
| 2025-09-12 | 15.250 | 15.625 | 13.800 | 14.750 | 14.750 | 1,008,975 |
| 2025-09-11 | 14.500 | 16.000 | 14.100 | 15.250 | 15.250 | 390,275 |
| 2025-09-10 | 14.500 | 15.000 | 14.020 | 14.500 | 14.500 | 473,954 |
| 2025-09-09 | 14.250 | 15.285 | 14.100 | 14.500 | 14.500 | 511,411 |
| 2025-09-08 | 14.750 | 15.800 | 13.666 | 14.250 | 14.250 | 1,047,688 |
| 2025-09-05 | 14.250 | 16.000 | 13.920 | 14.750 | 14.750 | 1,860,835 |
| 2025-09-04 | 14.250 | 15.000 | 13.550 | 14.250 | 14.250 | 588,219 |
| 2025-09-03 | 14.000 | 14.950 | 13.500 | 14.250 | 14.250 | 374,077 |
| 2025-09-02 | 15.500 | 16.500 | 13.275 | 14.000 | 14.000 | 536,334 |
| 2025-09-01 | 14.750 | 16.500 | 14.166 | 15.500 | 15.500 | 590,994 |
| 2025-08-29 | 15.250 | 17.000 | 12.080 | 14.750 | 14.750 | 2,619,274 |
| 2025-08-28 | 12.750 | 16.000 | 11.700 | 15.800 | 15.800 | 2,030,023 |
| 2025-08-27 | 13.500 | 13.950 | 11.900 | 12.750 | 12.750 | 648,424 |
| 2025-08-26 | 14.010 | 14.010 | 13.200 | 13.500 | 13.500 | 897,916 |
| 2025-08-22 | 15.000 | 15.000 | 14.000 | 14.250 | 14.250 | 753,720 |
| 2025-08-21 | 15.500 | 16.000 | 14.661 | 15.500 | 15.500 | 42,068 |
| 2025-08-20 | 15.500 | 15.500 | 15.070 | 15.500 | 15.500 | 150,342 |
| 2025-08-19 | 15.500 | 16.000 | 15.060 | 15.500 | 15.500 | 28,365 |
| 2025-08-18 | 16.500 | 17.000 | 15.000 | 15.500 | 15.500 | 214,001 |
| 2025-08-15 | 16.750 | 17.000 | 16.130 | 16.500 | 16.500 | 138,339 |
| 2025-08-14 | 16.750 | 17.240 | 16.000 | 16.750 | 16.750 | 24,272 |
| 2025-08-13 | 16.750 | 17.300 | 16.000 | 16.750 | 16.750 | 192,861 |
| 2025-08-12 | 16.750 | 17.475 | 16.050 | 16.750 | 16.750 | 279,295 |
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.