18.50p-0.50 (-2.63%)11 Jul 2025, 16:03
Blue Star Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 19.00p | 19.05p | 18.00p | 18.50p | 388,739 |
Jul 10, 2025 | 18.75p | 19.50p | 18.52p | 19.00p | 199,566 |
Jul 9, 2025 | 19.00p | 19.50p | 18.27p | 18.75p | 370,824 |
Jul 8, 2025 | 20.50p | 20.77p | 18.14p | 19.00p | 664,640 |
Jul 7, 2025 | 20.50p | 22.10p | 20.00p | 20.50p | 1,277,623 |
Jul 4, 2025 | 19.50p | 21.00p | 19.00p | 20.50p | 3,711,404 |
Jul 3, 2025 | 19.50p | 20.50p | 19.00p | 19.50p | 468,347 |
Jul 2, 2025 | 18.75p | 21.50p | 19.14p | 19.50p | 1,467,428 |
Jul 1, 2025 | 25.00p | 27.00p | 21.00p | 23.00p | 689,892 |
Jun 30, 2025 | 23.00p | 27.00p | 22.50p | 25.00p | 1,082,587 |
Jun 27, 2025 | 21.50p | 26.50p | 21.00p | 23.00p | 1,428,035 |
Jun 26, 2025 | 18.00p | 22.94p | 17.65p | 21.50p | 1,985,364 |
Jun 25, 2025 | 18.50p | 19.00p | 14.00p | 16.50p | 910,143 |
Jun 24, 2025 | 22.50p | 23.00p | 16.88p | 18.50p | 1,568,792 |
Jun 23, 2025 | 18.00p | 28.00p | 17.00p | 24.00p | 3,279,652 |
Jun 20, 2025 | 14.00p | 21.70p | 14.41p | 18.00p | 3,218,969 |
Jun 19, 2025 | 12.75p | 15.00p | 12.50p | 14.00p | 901,049 |
Jun 18, 2025 | 11.00p | 12.96p | 10.22p | 12.75p | 731,470 |
Jun 17, 2025 | 12.25p | 13.00p | 10.50p | 11.00p | 635,248 |
Jun 16, 2025 | 13.75p | 14.50p | 12.00p | 12.25p | 823,507 |
Jun 13, 2025 | 12.00p | 14.40p | 11.50p | 13.50p | 342,751 |
Jun 12, 2025 | 12.25p | 13.50p | 11.05p | 12.00p | 433,925 |
Jun 11, 2025 | 12.75p | 13.50p | 11.00p | 12.00p | 548,091 |
Jun 10, 2025 | 12.75p | 13.50p | 12.00p | 12.75p | 706,294 |
Jun 9, 2025 | 13.75p | 14.50p | 12.26p | 12.75p | 1,240,609 |
Jun 6, 2025 | 14.50p | 18.00p | 13.00p | 13.75p | 1,733,182 |
Jun 5, 2025 | 14.00p | 19.00p | 14.88p | 14.75p | 5,271,315 |
Jun 4, 2025 | 22.50p | 23.96p | 16.00p | 21.25p | 2,680,786 |
Jun 3, 2025 | 17.00p | 24.00p | 16.00p | 21.50p | 3,108,506 |
Jun 2, 2025 | 10.75p | 17.44p | 8.92p | 17.00p | 5,362,004 |
May 30, 2025 | 13.50p | 14.50p | 9.57p | 10.50p | 2,610,979 |
May 29, 2025 | 5.50p | 16.00p | 5.77p | 13.50p | 9,490,181 |
May 28, 2025 | 4.50p | 5.45p | 4.02p | 5.00p | 484,895 |
May 27, 2025 | 4.50p | 4.02p | 4.02p | 4.50p | 10,000 |
May 23, 2025 | 4.50p | 4.44p | 4.00p | 4.50p | 5,620 |
May 22, 2025 | 4.50p | 5.00p | 4.02p | 4.50p | 32,381 |
May 21, 2025 | 4.50p | 4.74p | 4.11p | 4.50p | 62,658 |
May 20, 2025 | 5.38p | 4.90p | 4.50p | 4.50p | 71,314 |
May 19, 2025 | 4.75p | 5.77p | 4.75p | 5.38p | 364,734 |
May 16, 2025 | 5.50p | 7.33p | 4.51p | 4.75p | 1,622,853 |
May 15, 2025 | 5.75p | 5.88p | 5.07p | 5.50p | 30,850 |
May 14, 2025 | 6.00p | 7.00p | 5.04p | 5.75p | 151,074 |
May 13, 2025 | 6.00p | 5.24p | 5.24p | 6.00p | 10,000 |
May 12, 2025 | 6.00p | 6.76p | 5.00p | 6.00p | 20,583 |
May 8, 2025 | 5.50p | 6.00p | 5.88p | 6.00p | 17,500 |
May 7, 2025 | 5.00p | 5.88p | 5.68p | 5.50p | 25,887 |
May 6, 2025 | 5.00p | 4.01p | 4.00p | 5.00p | 386 |
May 2, 2025 | 5.00p | 4.02p | 4.02p | 5.00p | 1,985 |
May 1, 2025 | 4.75p | 5.49p | 4.00p | 5.00p | 25,854 |
Apr 30, 2025 | 4.75p | 5.50p | 5.50p | 4.75p | 1,854 |
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

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.