1. Share Prices

  2. Blue Star Capital PLC (BLU)

9.50p-0.75 (-7.32%)05 Dec 2025, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blue Star Capital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202510.25p10.00p9.19p9.50p236,513
Dec 4, 202511.00p11.00p9.64p10.25p356,388
Dec 3, 202511.00p11.50p10.50p11.00p36,672
Dec 2, 202511.00p11.24p10.50p11.00p39,174
Dec 1, 202511.00p11.50p10.65p11.00p33,149
Nov 28, 202511.00p11.50p11.19p11.00p49,254
Nov 27, 202511.25p12.00p10.50p11.00p176,707
Nov 26, 202511.75p12.50p10.60p11.25p268,436
Nov 25, 202511.75p12.50p11.13p11.75p223,045
Nov 24, 202512.25p12.00p11.09p11.75p121,994
Nov 21, 202512.50p13.00p11.50p12.25p205,521
Nov 20, 202513.00p13.00p11.56p12.50p562,260
Nov 19, 202512.50p13.38p12.50p13.00p139,296
Nov 18, 202513.50p14.30p12.50p13.25p306,519
Nov 17, 202513.25p14.50p12.50p13.50p644,818
Nov 14, 202513.00p14.00p12.50p13.25p1,906,941
Nov 13, 202512.00p13.50p11.50p13.00p1,404,000
Nov 12, 202512.25p12.20p11.59p12.00p320,698
Nov 11, 202511.00p13.00p11.50p12.25p744,349
Nov 10, 202511.00p11.50p10.75p11.00p85,614
Nov 7, 202511.25p11.40p10.50p11.00p4,796
Nov 6, 202511.00p10.95p10.90p11.00p39,392
Nov 5, 202510.75p11.44p10.53p11.00p190,879
Nov 4, 202511.50p11.50p10.42p10.75p439,168
Nov 3, 202511.50p12.00p11.05p11.50p22,263
Oct 31, 202511.50p11.97p11.88p11.50p11,041
Oct 30, 202511.50p11.97p11.00p11.50p39,912
Oct 29, 202511.50p12.00p11.06p11.50p108,605
Oct 28, 202512.25p11.98p11.13p11.50p102,893
Oct 27, 202512.25p13.00p11.50p12.25p38,737
Oct 24, 202512.25p13.00p11.57p12.25p25,235
Oct 23, 202512.25p13.00p11.59p12.25p115,041
Oct 22, 202512.25p11.65p11.57p12.25p134,372
Oct 21, 202512.25p11.60p11.60p12.25p13,404
Oct 20, 202512.25p13.65p13.50p12.25p250
Oct 17, 202512.25p12.70p11.00p12.25p209,886
Oct 16, 202512.75p13.50p11.60p12.25p65,946
Oct 15, 202512.75p12.23p12.00p12.75p55,171
Oct 14, 202512.75p12.22p12.19p12.75p59,333
Oct 13, 202512.50p14.00p12.00p12.75p413,540
Oct 10, 202512.50p13.00p12.00p12.50p169,251
Oct 9, 202513.25p13.50p12.38p12.50p103,226
Oct 8, 202513.50p14.00p12.97p13.25p254,814
Oct 7, 202514.00p15.00p13.10p13.50p534,953
Oct 6, 202514.25p15.00p13.50p14.00p122,840
Oct 3, 202514.25p0.00p0.00p14.25p0
Oct 2, 202514.25p15.00p13.50p14.25p20,751
Oct 1, 202514.25p15.00p13.50p14.25p125,473
Sep 30, 202514.00p15.00p13.50p14.25p474,902
Sep 29, 202514.25p14.50p13.00p14.00p325,513
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.