LSE · BLU · stock
Blue Star Capital plc (BLU) stock price history
Every LSE trading session of Blue Star Capital plc from Oct 29, 2004 to Sep 29, 2026: 5,547 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BLU adjusted close, 2004 to 2026
- £38.00
- All time high, 2005
- £0.1500
- 52 week high, £0.0400 low
- 5,547
- Daily sessions since 2004
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
BLU key facts
- Blue Star Capital plc (BLU) closed at £0.0425 on Sep 29, 2026 on LSE.
- BLU's all time high close is £38.00, set on Feb 2, 2005; its all time low close is £0.0250 on Jan 9, 2025.
- BLU's 52 week range is £0.0400 to £0.1500.
- BLU returned -69.6% over the year to Sep 29, 2026 and -83.7% over five years.
- Over ten years BLU returned -85%, -17.2% a year compounded.
- BLU's deepest drawdown was -99.9% from Feb 2, 2005 to Jan 9, 2025.
- DataCedar holds 5,547 daily sessions of BLU history from Oct 29, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BLU price chart, 2004 to 2026
BLU returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -19.0% |
| 3 months | -26.1% |
| 6 months | -55.3% |
| Year to date | -54.1% |
| 1 year | -69.6% |
| 3 years | -79.4% |
| 5 years | -83.7% |
| 10 years | -84.8% |
| Since Oct 29, 2004 | -99.8% |
| Compound annual growth, 21.9 years | -25.1% |
BLU records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £38.00 on Feb 2, 2005
- All time low close
- £0.0250 on Jan 9, 2025
- 52 week high
- £0.1500 on Oct 1, 2025
- 52 week low
- £0.0400 on Jun 30, 2026
- Deepest drawdown
- -99.9% from Feb 2, 2005 to Jan 9, 2025, not yet recovered
- Best single session
- +19,900% on May 3, 2011
- Worst single session
- -99.5% on Apr 29, 2011
- Volatility, 1 year annualised
- 77.1%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2017, +257%
- Worst calendar year
- 2012, -86%
BLU price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 29, 2004; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0900 | £0.1500 | £0.0400 | £0.0425 | -52.8% | 34.5M | 188 |
| 2025 | £0.0360 | £0.2800 | £0.0190 | £0.0900 | +150.0% | 113.2M | 253 |
| 2024 | £0.2000 | £0.2740 | £0.0200 | £0.0360 | -82.0% | 23.9M | 254 |
| 2023 | £0.2960 | £0.6160 | £0.1420 | £0.2000 | -32.4% | 28.5M | 251 |
| 2022 | £0.8000 | £1.19 | £0.2400 | £0.2960 | -63.0% | 68.3M | 250 |
| 2021 | £0.3700 | £0.9000 | £0.2200 | £0.8000 | +116.2% | 73.7M | 253 |
| 2020 | £0.2500 | £0.5100 | £0.1400 | £0.3700 | +48.0% | 39.7M | 254 |
| 2019 | £0.5000 | £0.5000 | £0.1400 | £0.2500 | -50.0% | 11M | 253 |
| 2018 | £1.08 | £1.14 | £0.4120 | £0.5000 | -53.3% | 13.2M | 253 |
| 2017 | £0.3000 | £1.38 | £0.2100 | £1.07 | +256.7% | 43.9M | 252 |
| 2016 | £0.3000 | £0.6000 | £0.1600 | £0.3000 | 0.0% | 1.4M | 253 |
| 2015 | £0.7020 | £0.9040 | £0.2240 | £0.3000 | -60.0% | 1.1M | 253 |
| 2014 | £1.20 | £1.96 | £0.4000 | £0.7500 | -46.4% | 1.7M | 253 |
| 2013 | £0.5000 | £2.20 | £0.4000 | £1.40 | +115.4% | 569.9K | 253 |
| 2012 | £4.75 | £6.25 | £0.3000 | £0.6500 | -86.3% | 210K | 251 |
| 2011 | £5.50 | £8.76 | £0.0375 | £4.75 | -13.6% | 7.4K | 252 |
| 2010 | £9.00 | £10.86 | £4.00 | £5.50 | -38.9% | 30.6K | 253 |
| 2009 | £12.50 | £12.50 | £5.36 | £9.00 | -28.0% | 79.8K | 253 |
| 2008 | £15.50 | £19.00 | £6.50 | £12.50 | -19.4% | 19.3K | 254 |
| 2007 | £27.50 | £27.50 | £10.00 | £15.50 | -43.6% | 33K | 253 |
| 2006 | £26.50 | £32.62 | £14.00 | £27.50 | +3.8% | 125.8K | 252 |
| 2005 | £31.50 | £39.00 | £14.00 | £26.50 | -15.9% | 62.5K | 260 |
| 2004 | £25.00 | £35.76 | £21.00 | £31.50 | n/a | 77.3K | 46 |
BLU monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0425 | -19.0% |
| August 2026 | £0.0525 | +16.7% |
| July 2026 | £0.0450 | -5.3% |
| June 2026 | £0.0475 | -50.0% |
| May 2026 | £0.0950 | -19.1% |
| April 2026 | £0.1175 | +27.0% |
| March 2026 | £0.0925 | +2.8% |
| February 2026 | £0.0900 | +5.9% |
| January 2026 | £0.0850 | -5.6% |
| December 2025 | £0.0900 | -18.2% |
| November 2025 | £0.1100 | -4.3% |
| October 2025 | £0.1150 | -19.3% |
About the BLU data
Daily bars. 5,547 sessions from Oct 29, 2004 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BLU/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BLU share price history
