Blue Star Capital (BLU) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Blue Star Capital

Date Open High Low Close* Volume
10/06/2026 8.50p 9.00p 8.00p 8.50p 14944
09/06/2026 8.50p 8.50p 8.12p 8.50p 50000
08/06/2026 8.50p 9.00p 8.00p 8.50p 11506
05/06/2026 8.50p 9.00p 8.10p 8.50p 25591
04/06/2026 8.75p 8.88p 8.00p 8.50p 37845
03/06/2026 9.25p 9.25p 8.50p 8.75p 98004
02/06/2026 9.50p 9.50p 9.00p 9.25p 59187
01/06/2026 9.50p 10.00p 9.00p 9.50p 353479
29/05/2026 8.50p 9.85p 8.44p 9.50p 461536
28/05/2026 8.50p 9.00p 8.00p 8.50p 45707
27/05/2026 8.50p 9.00p 8.00p 8.50p 176768
26/05/2026 8.50p 9.00p 8.00p 8.50p 34553
22/05/2026 8.50p 9.00p 8.50p 8.50p 2233
21/05/2026 9.25p 9.50p 8.25p 8.50p 149019
20/05/2026 9.50p 10.00p 8.65p 9.25p 121944
19/05/2026 9.75p 10.50p 9.00p 9.50p 157537
18/05/2026 9.75p 10.50p 9.00p 9.75p 46623
15/05/2026 9.75p 10.50p 9.00p 9.75p 8335
14/05/2026 10.50p 11.00p 9.00p 9.75p 383188
13/05/2026 9.75p 11.00p 9.50p 10.25p 62026
12/05/2026 9.75p 10.50p 9.00p 9.75p 317162
11/05/2026 9.25p 10.20p 8.50p 9.75p 80785
08/05/2026 9.25p 10.00p 8.50p 9.25p 223777
07/05/2026 9.50p 10.00p 8.71p 9.25p 139449
06/05/2026 11.00p 11.50p 9.33p 9.50p 445533
05/05/2026 11.25p 12.00p 10.50p 11.00p 165257
01/05/2026 11.75p 12.00p 10.50p 11.25p 107176
30/04/2026 11.75p 12.50p 11.00p 11.75p 2927
29/04/2026 12.25p 13.00p 11.50p 11.75p 191796
28/04/2026 12.25p 13.00p 11.68p 12.25p 7073
27/04/2026 12.25p 13.00p 11.50p 12.25p 25737
24/04/2026 9.50p 13.00p 9.00p 12.25p 164234
23/04/2026 13.25p 14.00p 12.00p 12.75p 168300
22/04/2026 11.00p 14.00p 10.50p 13.25p 366325
21/04/2026 11.00p 12.00p 11.00p 11.00p 53782
20/04/2026 11.75p 12.00p 10.00p 11.00p 98372
17/04/2026 11.75p 12.00p 11.50p 11.75p 55242
16/04/2026 13.25p 14.00p 11.50p 11.75p 516025
15/04/2026 13.50p 14.00p 12.50p 13.25p 31738
14/04/2026 13.25p 13.88p 12.80p 13.25p 68205
13/04/2026 13.25p 14.00p 12.50p 13.25p 85109
10/04/2026 13.50p 14.50p 12.50p 13.25p 235676
09/04/2026 13.25p 14.50p 12.50p 13.50p 123275
08/04/2026 14.25p 15.00p 12.50p 13.25p 744903
07/04/2026 12.50p 15.00p 12.00p 14.25p 1373804
02/04/2026 11.50p 13.00p 11.00p 12.50p 449185
01/04/2026 9.25p 13.50p 8.50p 11.75p 1755459
31/03/2026 9.25p 10.00p 8.50p 9.25p 10302
30/03/2026 9.50p 10.00p 8.00p 9.25p 259090
27/03/2026 9.00p 10.00p 9.00p 9.50p 112651
26/03/2026 9.00p 10.00p 8.00p 9.00p 56952
25/03/2026 8.50p 9.11p 8.00p 9.00p 117217
24/03/2026 8.50p 9.00p 8.00p 8.50p 16446
23/03/2026 9.00p 10.00p 8.00p 8.50p 132461
20/03/2026 9.00p 10.00p 8.00p 9.00p 60939
19/03/2026 9.00p 10.00p 8.00p 9.00p 114976
18/03/2026 9.00p 9.64p 8.00p 9.00p 34270
17/03/2026 9.00p 9.11p 9.00p 9.00p 0
16/03/2026 9.00p 10.00p 8.00p 9.00p 104069
13/03/2026 9.00p 10.00p 8.00p 9.00p 12440
12/03/2026 9.00p 10.00p 8.40p 9.00p 41532
11/03/2026 9.00p 10.00p 8.00p 9.00p 17185
10/03/2026 9.00p 10.00p 8.00p 9.00p 10356
09/03/2026 9.00p 10.00p 8.00p 9.00p 11154
06/03/2026 9.00p 9.42p 8.33p 9.00p 16209
05/03/2026 9.00p 10.00p 8.00p 9.00p 52143
04/03/2026 9.00p 10.00p 8.00p 9.00p 5503
03/03/2026 9.00p 9.25p 8.28p 9.00p 66218
02/03/2026 9.00p 10.00p 8.00p 9.00p 45269
27/02/2026 8.50p 9.40p 8.00p 9.00p 370564
26/02/2026 8.50p 8.73p 8.25p 8.50p 109890
25/02/2026 9.25p 10.00p 8.13p 8.50p 460847
24/02/2026 9.25p 10.00p 8.79p 9.25p 30517
23/02/2026 9.25p 10.00p 8.50p 9.25p 103990
20/02/2026 9.25p 10.00p 8.50p 9.25p 31444
19/02/2026 9.25p 10.00p 8.50p 9.25p 7042
18/02/2026 9.25p 9.50p 8.50p 9.25p 12552
17/02/2026 9.25p 10.00p 8.50p 9.25p 150713
16/02/2026 9.25p 10.00p 8.50p 9.25p 241013
13/02/2026 9.25p 10.00p 8.50p 9.25p 134946
12/02/2026 9.25p 10.00p 9.25p 9.25p 21869
11/02/2026 9.25p 9.88p 8.50p 9.25p 279939
10/02/2026 9.25p 9.98p 8.38p 9.25p 206655
09/02/2026 9.75p 10.10p 9.00p 9.25p 335790
06/02/2026 9.75p 10.50p 9.00p 9.75p 2300955
05/02/2026 9.75p 10.50p 9.00p 9.75p 190833
04/02/2026 9.75p 10.50p 9.00p 9.75p 150304
03/02/2026 10.75p 12.23p 9.00p 9.75p 728410
02/02/2026 8.50p 13.00p 8.50p 10.75p 2593379
30/01/2026 8.50p 9.00p 8.00p 8.50p 62064
29/01/2026 8.75p 9.00p 8.00p 8.50p 34371
28/01/2026 8.50p 9.50p 8.25p 8.75p 155056
27/01/2026 9.00p 9.50p 8.00p 8.50p 312720
26/01/2026 10.00p 11.00p 9.00p 9.00p 242201
23/01/2026 9.75p 10.50p 9.55p 10.00p 38957
22/01/2026 9.50p 10.50p 9.00p 9.75p 104972
21/01/2026 9.50p 10.00p 9.00p 9.50p 89480
20/01/2026 10.50p 10.50p 9.38p 9.50p 161513
19/01/2026 10.50p 11.00p 10.00p 10.50p 107842
16/01/2026 10.50p 11.00p 10.00p 10.50p 30435
15/01/2026 10.75p 11.00p 10.00p 10.50p 26310
14/01/2026 10.75p 11.00p 10.00p 10.75p 59720
13/01/2026 10.75p 11.50p 10.00p 10.75p 6486
12/01/2026 11.00p 12.00p 10.00p 10.75p 159669
09/01/2026 11.00p 12.00p 10.00p 11.00p 34347
08/01/2026 11.00p 12.00p 10.00p 11.00p 24534
07/01/2026 11.00p 12.00p 10.00p 11.00p 29537
06/01/2026 10.00p 12.00p 9.81p 11.00p 497750
05/01/2026 10.50p 11.00p 9.00p 10.00p 490840
02/01/2026 9.00p 11.00p 9.00p 10.25p 318348
01/01/2026 9.25p 10.00p 8.92p 9.00p 50892
31/12/2025 9.25p 10.00p 8.92p 9.00p 50892
30/12/2025 9.25p 10.00p 8.88p 9.25p 13216
29/12/2025 9.25p 10.00p 8.50p 9.25p 27
26/12/2025 9.25p 9.74p 9.25p 9.25p 22200
25/12/2025 9.25p 9.74p 9.25p 9.25p 22200
24/12/2025 9.25p 9.74p 9.25p 9.25p 22200
23/12/2025 9.25p 10.00p 8.88p 9.25p 77726
22/12/2025 9.25p 9.85p 8.50p 9.25p 100150
19/12/2025 10.00p 10.00p 8.77p 9.25p 264865
18/12/2025 10.00p 10.00p 9.53p 10.00p 65091
17/12/2025 9.75p 10.40p 9.10p 10.00p 239296
16/12/2025 10.00p 10.17p 9.13p 9.75p 37612
15/12/2025 10.00p 11.00p 9.00p 10.00p 99427
12/12/2025 10.00p 11.00p 9.00p 10.00p 17313
11/12/2025 10.00p 10.45p 9.38p 10.00p 48001
10/12/2025 10.75p 10.75p 9.33p 10.00p 239205
09/12/2025 10.00p 11.50p 10.00p 10.75p 143990
08/12/2025 9.50p 10.50p 9.22p 10.00p 228223
05/12/2025 10.25p 10.25p 9.19p 9.50p 236513
04/12/2025 11.00p 11.00p 9.64p 10.25p 356388
03/12/2025 11.00p 11.50p 10.50p 11.00p 36672
02/12/2025 11.00p 11.25p 10.50p 11.00p 39174
01/12/2025 11.00p 11.50p 10.65p 11.00p 33149
28/11/2025 11.00p 11.50p 11.00p 11.00p 49254
27/11/2025 11.25p 12.00p 10.50p 11.00p 176707
26/11/2025 11.75p 12.50p 10.60p 11.25p 268436
25/11/2025 11.75p 12.50p 11.13p 11.75p 223045
24/11/2025 12.25p 12.25p 11.09p 11.75p 121994
21/11/2025 12.50p 13.00p 11.50p 12.25p 205521
20/11/2025 13.00p 13.00p 11.56p 12.50p 562260
19/11/2025 12.50p 13.38p 12.50p 13.00p 139296
18/11/2025 13.50p 14.30p 12.50p 13.25p 306519
17/11/2025 13.25p 14.50p 12.50p 13.50p 644818
14/11/2025 13.00p 14.00p 12.50p 13.25p 1906941
13/11/2025 12.00p 13.50p 11.50p 13.00p 1404000
12/11/2025 12.25p 12.25p 11.59p 12.00p 320698
11/11/2025 11.00p 13.00p 11.00p 12.25p 744349
10/11/2025 11.00p 11.50p 10.75p 11.00p 85614
07/11/2025 11.25p 11.40p 10.50p 11.00p 4796
06/11/2025 11.00p 11.00p 10.90p 11.00p 39392
05/11/2025 10.75p 11.44p 10.53p 11.00p 190879
04/11/2025 11.50p 11.50p 10.42p 10.75p 439168
03/11/2025 11.50p 12.00p 11.05p 11.50p 22263
31/10/2025 11.50p 11.97p 11.50p 11.50p 11041
30/10/2025 11.50p 11.98p 11.00p 11.50p 39912
29/10/2025 11.50p 12.00p 11.06p 11.50p 108605
28/10/2025 12.25p 12.25p 11.13p 11.50p 102893
27/10/2025 12.25p 13.00p 11.50p 12.25p 38737
24/10/2025 12.25p 13.00p 11.58p 12.25p 25235
23/10/2025 12.25p 13.00p 11.59p 12.25p 115041
22/10/2025 12.25p 12.25p 11.58p 12.25p 134372
21/10/2025 12.25p 12.25p 11.60p 12.25p 13404
20/10/2025 12.25p 12.63p 12.25p 12.25p 0
17/10/2025 12.25p 12.70p 11.00p 12.25p 209886
16/10/2025 12.75p 13.50p 11.60p 12.25p 65946
15/10/2025 12.75p 12.75p 12.00p 12.75p 55171
14/10/2025 12.75p 12.75p 12.19p 12.75p 59333
13/10/2025 12.50p 14.00p 12.00p 12.75p 413540
10/10/2025 12.50p 13.00p 12.00p 12.50p 169251
09/10/2025 13.25p 13.50p 12.38p 12.50p 103226
08/10/2025 13.50p 14.00p 12.97p 13.25p 254814
07/10/2025 14.00p 15.00p 13.10p 13.50p 534953
06/10/2025 14.25p 15.00p 13.50p 14.00p 122840
03/10/2025 14.25p 15.00p 13.50p 14.25p 21027
02/10/2025 14.25p 15.00p 13.50p 14.25p 20751
01/10/2025 14.25p 15.00p 13.50p 14.25p 125473
30/09/2025 14.00p 15.00p 13.50p 14.25p 474902
29/09/2025 14.25p 14.50p 13.00p 14.00p 325513
26/09/2025 14.00p 14.50p 13.50p 14.25p 102779
25/09/2025 14.00p 14.20p 13.50p 14.00p 150952
24/09/2025 15.00p 17.00p 13.60p 14.00p 1888644
23/09/2025 14.75p 15.50p 14.13p 14.75p 138980
22/09/2025 14.75p 15.50p 14.13p 14.75p 207709
19/09/2025 14.75p 15.50p 14.00p 14.75p 524059
18/09/2025 14.75p 15.50p 14.00p 14.75p 38121
17/09/2025 14.50p 15.00p 14.13p 14.75p 103100
16/09/2025 14.75p 14.75p 14.00p 14.50p 118745
15/09/2025 14.75p 15.38p 13.85p 14.00p 259791
12/09/2025 15.25p 15.63p 13.80p 14.75p 1008975
11/09/2025 14.50p 14.50p 14.50p 15.25p 390275
10/09/2025 14.50p 15.00p 14.02p 14.50p 473954
09/09/2025 14.25p 15.29p 14.10p 14.50p 511411
08/09/2025 14.75p 15.80p 13.67p 14.25p 870062
05/09/2025 14.25p 16.00p 13.92p 14.75p 1860835
04/09/2025 14.25p 15.00p 13.55p 14.25p 588219
03/09/2025 14.00p 14.95p 13.50p 14.25p 324679
02/09/2025 15.50p 16.50p 13.28p 14.00p 536334
01/09/2025 14.75p 16.50p 14.17p 15.50p 590994
29/08/2025 15.25p 17.00p 13.50p 14.75p 2619274

*Close Price adjusted for both dividends and splits