Blue Star Capital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4.750 | 5.770 | 4.750 | 5.375 | 5.375 | 364,734 |
| 2025-05-16 | 5.500 | 7.330 | 4.510 | 4.750 | 4.750 | 2,022,853 |
| 2025-05-15 | 5.750 | 5.880 | 5.067 | 5.500 | 5.500 | 30,850 |
| 2025-05-14 | 6.000 | 7.000 | 5.040 | 5.750 | 5.750 | 151,074 |
| 2025-05-13 | 6.000 | 6.000 | 5.240 | 6.000 | 6.000 | 10,000 |
| 2025-05-12 | 6.000 | 6.760 | 5.000 | 6.000 | 6.000 | 20,583 |
| 2025-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-05-08 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 17,500 |
| 2025-05-07 | 5.500 | 5.880 | 5.500 | 5.500 | 5.500 | 25,887 |
| 2025-05-06 | 5.000 | 5.000 | 4.000 | 5.000 | 5.000 | 386 |
| 2025-05-02 | 5.000 | 5.000 | 4.020 | 5.000 | 5.000 | 1,985 |
| 2025-05-01 | 4.750 | 5.485 | 4.000 | 5.000 | 5.000 | 25,854 |
| 2025-04-30 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 1,854 |
| 2025-04-29 | 4.750 | 5.500 | 4.750 | 4.750 | 4.750 | 181 |
| 2025-04-28 | 5.005 | 5.005 | 4.000 | 4.750 | 4.750 | 37,640 |
| 2025-04-25 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,237 |
| 2025-04-24 | 5.250 | 5.250 | 5.015 | 5.250 | 5.250 | 6,444 |
| 2025-04-23 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 3,750 |
| 2025-04-22 | 5.250 | 5.250 | 5.060 | 5.250 | 5.250 | 3,361 |
| 2025-04-17 | 5.250 | 5.440 | 5.250 | 5.250 | 5.250 | 1,500 |
| 2025-04-16 | 5.250 | 5.495 | 5.250 | 5.250 | 5.250 | 24,000 |
| 2025-04-15 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-04-14 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,000 |
| 2025-04-11 | 5.250 | 5.440 | 5.000 | 5.250 | 5.250 | 6,973 |
| 2025-04-10 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 454 |
| 2025-04-09 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 3,261 |
| 2025-04-08 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 11,976 |
| 2025-04-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-04-04 | 6.250 | 7.000 | 5.000 | 5.250 | 5.250 | 101,992 |
| 2025-04-03 | 6.500 | 7.000 | 6.000 | 6.250 | 6.250 | 132 |
| 2025-04-02 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 21 |
| 2025-04-01 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 24,908 |
| 2025-03-31 | 6.750 | 7.222 | 6.000 | 6.750 | 6.750 | 52,814 |
| 2025-03-28 | 6.750 | 7.450 | 6.750 | 6.750 | 6.750 | 1,342 |
| 2025-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-26 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 5,072 |
| 2025-03-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-24 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 527,791 |
| 2025-03-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-20 | 7.500 | 7.500 | 7.120 | 7.500 | 7.500 | 7,198 |
| 2025-03-19 | 7.500 | 7.880 | 7.120 | 7.500 | 7.500 | 18,145 |
| 2025-03-18 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-17 | 7.500 | 7.550 | 7.000 | 7.500 | 7.500 | 40,224 |
| 2025-03-14 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 1,391 |
| 2025-03-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-03-12 | 7.500 | 7.550 | 7.500 | 7.500 | 7.500 | 4,096 |
| 2025-03-11 | 8.000 | 9.000 | 6.700 | 7.500 | 7.500 | 93,639 |
| 2025-03-10 | 8.000 | 9.000 | 8.000 | 8.000 | 8.000 | 5 |
| 2025-03-07 | 8.000 | 8.050 | 7.000 | 8.000 | 8.000 | 119 |
| 2025-03-06 | 8.000 | 9.000 | 7.000 | 8.000 | 8.000 | 26,152 |
| 2025-03-05 | 8.000 | 9.000 | 8.000 | 8.000 | 8.000 | 44 |
| 2025-03-04 | 8.500 | 9.000 | 8.000 | 8.000 | 8.000 | 2,505 |
| 2025-03-03 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 9,771 |
| 2025-02-28 | 8.500 | 8.500 | 8.111 | 8.500 | 8.500 | 6,830 |
| 2025-02-27 | 9.060 | 9.060 | 8.500 | 8.750 | 8.750 | 23,545 |
| 2025-02-26 | 9.500 | 10.000 | 9.220 | 9.500 | 9.500 | 42,425 |
| 2025-02-25 | 10.000 | 10.000 | 9.550 | 9.750 | 9.750 | 7,169 |
| 2025-02-24 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 59,910 |
| 2025-02-21 | 11.000 | 11.330 | 10.000 | 11.000 | 11.000 | 9,598 |
| 2025-02-20 | 11.000 | 12.000 | 10.380 | 11.000 | 11.000 | 62,691 |
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.