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
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
28/08/2025 12.75p 16.00p 11.70p 15.80p 1880023
27/08/2025 13.50p 13.95p 11.90p 12.75p 538424
26/08/2025 14.25p 14.25p 13.20p 13.50p 897916
22/08/2025 15.50p 15.50p 14.00p 14.25p 753720
21/08/2025 15.50p 16.00p 14.66p 15.50p 42068
20/08/2025 15.50p 15.50p 15.07p 15.50p 150342
19/08/2025 15.50p 16.00p 15.06p 15.50p 28365
18/08/2025 16.50p 17.00p 15.00p 15.50p 214001
15/08/2025 16.75p 17.00p 16.13p 16.50p 138339
14/08/2025 16.75p 17.24p 16.00p 16.75p 24272
13/08/2025 16.75p 17.30p 16.00p 16.75p 192861
12/08/2025 16.75p 17.48p 16.05p 16.75p 279295
11/08/2025 16.75p 17.35p 16.00p 16.75p 83087
08/08/2025 16.00p 17.40p 15.20p 16.75p 1267854
07/08/2025 16.00p 16.00p 15.16p 15.50p 163241
06/08/2025 16.00p 16.40p 15.50p 16.00p 47321
05/08/2025 16.50p 16.50p 14.70p 16.00p 588199
04/08/2025 16.50p 17.00p 16.00p 16.50p 54627
01/08/2025 17.00p 17.00p 16.50p 16.75p 39996
31/07/2025 17.00p 17.50p 16.50p 17.00p 67648
30/07/2025 17.00p 17.50p 16.53p 17.00p 216416
29/07/2025 16.25p 17.50p 16.00p 17.00p 437596
28/07/2025 16.25p 16.40p 15.50p 16.00p 188616
25/07/2025 16.50p 16.50p 16.00p 16.25p 223773
24/07/2025 16.25p 17.00p 16.00p 16.50p 304109
23/07/2025 17.00p 17.20p 16.05p 16.25p 191086
22/07/2025 17.00p 17.50p 16.50p 17.00p 78309
21/07/2025 17.00p 17.50p 16.30p 17.00p 282989
18/07/2025 17.00p 17.49p 16.37p 17.00p 492553
17/07/2025 16.50p 17.50p 16.17p 17.00p 1091141
16/07/2025 17.50p 17.88p 16.50p 16.75p 439754
15/07/2025 17.75p 18.50p 17.11p 17.50p 411093
14/07/2025 18.50p 18.95p 17.50p 17.75p 383802
11/07/2025 19.00p 19.05p 18.00p 18.50p 388739
10/07/2025 18.75p 19.50p 18.52p 19.00p 199566
09/07/2025 19.00p 19.50p 18.27p 18.75p 370824
08/07/2025 20.50p 20.77p 18.14p 19.00p 664640
07/07/2025 20.50p 22.10p 20.00p 20.50p 1277623
04/07/2025 19.50p 21.00p 19.00p 20.50p 3711404
03/07/2025 19.50p 20.50p 19.00p 19.50p 468347
02/07/2025 18.75p 21.50p 18.75p 19.50p 1467428
01/07/2025 25.00p 27.00p 21.00p 23.00p 689892
30/06/2025 23.00p 27.00p 22.50p 25.00p 1082587
27/06/2025 21.50p 26.50p 21.00p 23.00p 1428035
26/06/2025 18.00p 22.00p 17.65p 21.50p 1910364
25/06/2025 18.50p 19.00p 14.00p 16.50p 910143
24/06/2025 22.50p 23.00p 16.88p 18.50p 1568792
23/06/2025 18.00p 28.00p 17.00p 24.00p 3244652
20/06/2025 14.00p 21.70p 14.00p 18.00p 3168969
19/06/2025 12.75p 15.00p 12.50p 14.00p 901049
18/06/2025 11.00p 12.96p 10.22p 12.75p 731470
17/06/2025 12.25p 13.00p 10.50p 11.00p 635248
16/06/2025 13.75p 14.50p 12.00p 12.25p 823507
13/06/2025 12.00p 14.40p 11.50p 13.50p 292751
12/06/2025 12.25p 13.50p 11.06p 12.00p 433925
11/06/2025 12.75p 13.50p 11.00p 12.00p 548091
10/06/2025 12.75p 13.50p 12.00p 12.75p 706294
09/06/2025 13.75p 14.50p 12.26p 12.75p 1240609
06/06/2025 14.50p 18.00p 13.00p 13.75p 1638718
05/06/2025 14.00p 19.00p 14.00p 14.75p 5271315
04/06/2025 22.50p 23.96p 16.00p 21.25p 2680786
03/06/2025 17.00p 24.00p 16.00p 21.50p 3013506
02/06/2025 10.75p 17.44p 8.92p 17.00p 4298485
30/05/2025 13.50p 14.50p 9.57p 10.50p 2610979
29/05/2025 5.50p 16.00p 5.50p 13.50p 9290181
28/05/2025 4.50p 5.45p 4.02p 5.00p 484895
27/05/2025 4.50p 4.50p 4.02p 4.50p 10000
23/05/2025 4.50p 4.50p 4.00p 4.50p 5620
22/05/2025 4.50p 5.00p 4.02p 4.50p 32381
21/05/2025 4.50p 4.74p 4.11p 4.50p 62658
20/05/2025 5.38p 5.38p 4.50p 4.50p 71314
19/05/2025 4.75p 5.77p 4.75p 5.38p 364734
16/05/2025 5.50p 7.33p 4.51p 4.75p 1522853
15/05/2025 5.75p 5.88p 5.07p 5.50p 30850
14/05/2025 6.00p 7.00p 5.04p 5.75p 151074
13/05/2025 6.00p 6.00p 5.24p 6.00p 10000
12/05/2025 6.00p 6.76p 5.00p 6.00p 20583
09/05/2025 6.00p 6.14p 6.00p 6.00p 0
08/05/2025 5.50p 6.00p 5.50p 6.00p 17500
07/05/2025 5.00p 5.88p 5.00p 5.50p 25887
06/05/2025 5.00p 5.00p 4.00p 5.00p 386
02/05/2025 5.00p 5.00p 4.02p 5.00p 1985
01/05/2025 4.75p 5.49p 4.00p 5.00p 25854
30/04/2025 4.75p 5.50p 4.75p 4.75p 1854
29/04/2025 4.75p 5.50p 4.75p 4.75p 181
28/04/2025 5.25p 5.25p 4.00p 4.75p 37640
25/04/2025 5.25p 5.50p 5.00p 5.25p 1237
24/04/2025 5.25p 5.25p 5.02p 5.25p 6444
23/04/2025 5.25p 5.25p 5.01p 5.25p 3750
22/04/2025 5.25p 5.25p 5.06p 5.25p 3361
17/04/2025 5.25p 5.44p 5.25p 5.25p 1500
16/04/2025 5.25p 5.50p 5.25p 5.25p 24000
15/04/2025 5.25p 5.25p 5.17p 5.25p 0
14/04/2025 5.25p 5.25p 5.00p 5.25p 2000
11/04/2025 5.25p 5.44p 5.00p 5.25p 6973
10/04/2025 5.25p 5.50p 5.25p 5.25p 454
09/04/2025 5.25p 5.50p 5.25p 5.25p 3261
08/04/2025 5.25p 5.50p 5.00p 5.25p 11976
07/04/2025 5.25p 5.25p 5.17p 5.25p 0
04/04/2025 6.25p 7.00p 5.00p 5.25p 101992
03/04/2025 6.50p 7.00p 6.00p 6.25p 132
02/04/2025 6.50p 7.00p 6.50p 6.50p 21
01/04/2025 6.75p 6.75p 6.00p 6.50p 24908
31/03/2025 6.75p 7.22p 6.00p 6.75p 52814
28/03/2025 6.75p 7.45p 6.75p 6.75p 1342
27/03/2025 7.50p 7.50p 7.50p 7.50p 0
26/03/2025 7.50p 8.00p 7.00p 7.50p 5072
25/03/2025 7.50p 7.50p 7.50p 7.50p 0
24/03/2025 7.50p 8.00p 7.00p 7.50p 527791
21/03/2025 7.50p 7.50p 7.33p 7.50p 0
20/03/2025 7.50p 7.50p 7.12p 7.50p 7198
19/03/2025 7.50p 7.88p 7.12p 7.50p 18145
18/03/2025 7.50p 7.50p 7.25p 7.50p 0
17/03/2025 7.50p 7.55p 7.00p 7.50p 40224
14/03/2025 7.50p 7.55p 7.50p 7.50p 1391
13/03/2025 7.50p 7.50p 7.25p 7.50p 0
12/03/2025 7.50p 7.55p 7.50p 7.50p 4096
11/03/2025 8.00p 9.00p 6.70p 7.50p 93639
10/03/2025 8.00p 9.00p 8.00p 8.00p 5
07/03/2025 8.00p 8.05p 7.00p 8.00p 119
06/03/2025 8.00p 9.00p 7.00p 8.00p 26152
05/03/2025 8.00p 9.00p 8.00p 8.00p 44
04/03/2025 8.50p 9.00p 8.00p 8.00p 2505
03/03/2025 8.50p 9.00p 8.00p 8.50p 9771
28/02/2025 8.75p 8.75p 8.11p 8.50p 6830

*Close Price adjusted for both dividends and splits