1. Share Prices

  2. Blue Star Capital PLC (BLU)

14.05p-0.70 (-4.75%)15 Sep 2025, 14:02
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
Sep 12, 202515.25p15.63p13.80p14.75p1,008,975
Sep 11, 202514.50p16.00p14.10p15.25p390,275
Sep 10, 202514.50p15.00p14.02p14.50p473,954
Sep 9, 202514.25p15.29p14.10p14.50p511,411
Sep 8, 202514.75p15.80p13.67p14.25p1,047,688
Sep 5, 202514.25p16.00p13.92p14.75p1,860,835
Sep 4, 202514.25p15.00p13.55p14.25p588,219
Sep 3, 202514.00p14.95p13.50p14.25p374,077
Sep 2, 202515.50p16.50p13.28p14.00p536,334
Sep 1, 202514.75p16.50p14.17p15.50p590,994
Aug 29, 202515.25p17.00p12.08p14.75p2,619,274
Aug 28, 202512.75p16.00p11.70p15.80p1,880,023
Aug 27, 202513.50p13.95p11.90p12.75p648,424
Aug 26, 202514.25p14.01p13.20p13.50p897,916
Aug 22, 202515.50p15.00p14.00p14.25p753,720
Aug 21, 202515.50p16.00p14.66p15.50p42,068
Aug 20, 202515.50p15.50p15.07p15.50p150,342
Aug 19, 202515.50p16.00p15.06p15.50p28,365
Aug 18, 202516.50p17.00p15.00p15.50p214,001
Aug 15, 202516.75p17.00p16.13p16.50p138,339
Aug 14, 202516.75p17.24p16.00p16.75p24,272
Aug 13, 202516.75p17.30p16.00p16.75p192,861
Aug 12, 202516.75p17.48p16.05p16.75p279,295
Aug 11, 202516.75p17.35p16.00p16.75p83,087
Aug 8, 202516.00p17.40p15.20p16.75p1,267,854
Aug 7, 202516.00p15.90p15.16p15.50p163,241
Aug 6, 202516.00p16.40p15.50p16.00p47,321
Aug 5, 202516.50p16.34p14.70p16.00p588,199
Aug 4, 202516.50p17.00p16.00p16.50p54,627
Aug 1, 202517.00p17.00p16.50p16.75p39,996
Jul 31, 202517.00p17.50p16.50p17.00p67,648
Jul 30, 202517.00p17.50p16.53p17.00p216,416
Jul 29, 202516.25p17.50p16.00p17.00p437,596
Jul 28, 202516.25p16.39p15.51p16.00p274,131
Jul 25, 202516.50p16.50p16.00p16.25p223,773
Jul 24, 202516.25p17.00p16.00p16.50p304,109
Jul 23, 202517.00p17.20p16.05p16.25p191,086
Jul 22, 202517.00p17.50p16.50p17.00p78,309
Jul 21, 202516.30p17.50p16.30p17.00p282,989
Jul 18, 202517.00p17.49p16.38p17.00p492,553
Jul 17, 202516.50p17.50p16.17p17.00p1,091,141
Jul 16, 202517.50p17.88p16.15p16.75p519,754
Jul 15, 202517.75p18.50p17.11p17.50p411,093
Jul 14, 202518.50p18.95p17.50p17.75p383,802
Jul 11, 202519.00p19.05p18.00p18.50p388,739
Jul 10, 202518.75p19.50p18.52p19.00p199,566
Jul 9, 202519.00p19.50p18.27p18.75p370,824
Jul 8, 202520.50p20.77p18.14p19.00p664,640
Jul 7, 202520.50p22.10p20.00p20.50p1,277,623
Jul 4, 202519.50p21.00p19.00p20.50p3,711,404
12345
Showing 1 to 50 of 242

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC92.8511.33
Goodwin PLC10,950.004.78
Sainsbury (J) PLC321.204.56
Centrica PLC166.904.08
Vistry Group PLC608.403.26
Wh Smith PLC685.502.77

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,114.00-4.38
Bloomsbury Publishing PLC488.68-3.99
Plus500 LTD3,048.00-3.79
Ithaca Energy PLC185.40-3.34
Carnival PLC2,082.63-3.27
Burberry Group PLC1,070.00-3.17