Blue Star Capital plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	11.000	12.000	10.250	11.000	11.000	70,025
2025-02-18	9.500	12.000	9.500	11.000	11.000	89,536
2025-02-17	9.250	9.250	9.000	9.250	9.250	526
2025-02-14	9.250	9.500	9.015	9.250	9.250	9,291
2025-02-13	9.250	9.250	9.000	9.250	9.250	16,028
2025-02-12	9.000	9.500	9.000	9.250	9.250	40,901
2025-02-11	8.500	9.000	8.500	8.500	8.500	138,865
2025-02-10	7.750	8.500	7.000	7.750	7.750	9,007
2025-02-07	7.750	7.750	7.535	7.750	7.750	2,099
2025-02-06	7.750	8.444	7.750	7.750	7.750	11,276
2025-02-05	7.500	8.300	7.350	7.500	7.500	77,888
2025-02-04	7.750	7.880	7.000	7.500	7.500	49,646
2025-02-03	8.250	8.500	7.350	7.750	7.750	83,238
2025-01-31	8.500	8.700	7.500	8.250	8.250	48,428
2025-01-30	8.500	9.000	8.160	8.500	8.500	48,381
2025-01-29	8.500	8.668	8.150	8.500	8.500	31,529
2025-01-28	9.500	9.500	8.000	8.500	8.500	190,286
2025-01-27	10.000	11.000	9.330	9.500	9.500	75,076
2025-01-24	10.500	11.500	9.330	9.750	9.750	191,956
2025-01-23	11.000	12.000	9.360	10.500	10.500	200,926
2025-01-22	12.220	12.220	10.000	11.000	11.000	514,104
2025-01-21	12.000	14.500	12.000	12.250	12.250	755,597
2025-01-20	8.500	12.500	8.450	12.000	12.000	1,543,193
2025-01-17	7.500	8.250	7.325	8.250	8.250	156,465
2025-01-16	6.750	9.000	6.500	7.500	7.500	283,135
2025-01-15	5.750	7.000	5.000	6.750	6.750	314,538
2025-01-14	8.000	8.000	4.500	5.750	5.750	1,172,794
2025-01-13	2.550	9.500	2.550	8.250	8.250	2,732,053
2025-01-10	2.500	2.980	2.060	2.500	2.500	179,171
2025-01-09	3.000	3.800	1.900	2.500	2.500	523,533
2025-01-08	3.000	3.950	2.560	3.000	3.000	64,498
2025-01-07	3.000	4.000	3.000	3.000	3.000	126,036
2025-01-06	0.018	0.020	0.010	0.018	3.500	48,413
2025-01-03	0.018	0.020	0.018	0.018	3.500	5,316
2025-01-02	0.018	0.020	0.010	0.018	3.500	35,368
2024-12-31	0.018	0.020	0.010	0.018	3.500	31,424
2024-12-30	0.018	0.020	0.010	0.018	3.500	18,353
2024-12-27	0.018	0.020	0.010	0.018	3.500	1,402
2024-12-24	0.018	0.020	0.011	0.018	3.500	11,327
2024-12-23	0.018	0.022	0.018	0.018	3.500	3,613
2024-12-20	0.018	0.022	0.010	0.018	3.500	3,175
2024-12-19	0.018	0.022	0.011	0.018	3.500	10,339
2024-12-18	0.015	0.022	0.010	0.018	3.500	171,442
2024-12-17	0.018	0.018	0.010	0.015	3.000	91,019
2024-12-16	0.020	0.024	0.016	0.020	4.000	1,069
2024-12-13	0.020	0.024	0.016	0.020	4.000	60,101
2024-12-12	0.018	0.020	0.015	0.020	4.000	169,729
2024-12-11	0.023	0.025	0.017	0.018	3.500	35,147
2024-12-10	0.020	0.025	0.016	0.023	4.500	33,753
2024-12-09	0.018	0.020	0.015	0.020	4.000	36,371
2024-12-06	0.020	0.023	0.015	0.018	3.500	282,423
2024-12-05	0.020	0.023	0.017	0.020	4.000	113,281
2024-12-04	0.018	0.030	0.017	0.020	4.000	430,444
2024-12-03	0.018	0.048	0.016	0.018	3.500	2,560,800
2024-12-02	0.013	0.020	0.012	0.018	3.500	614,953
2024-11-29	0.013	0.015	0.010	0.013	2.500	37,828
2024-11-28	0.013	0.013	0.010	0.013	2.500	85,729
2024-11-27	0.013	0.013	0.010	0.013	2.500	61,248
2024-11-26	0.013	0.013	0.010	0.013	2.500	5,026
2024-11-25	0.013	0.015	0.012	0.013	2.500	4,202

← NewerPage 8 of 22 · 1,265 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.