Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Blink Charging (BLNK.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 0.76 0.8069 0.746 0.792 85,325
19th May 2026 (Tue) 0.78 0.78 0.725 0.7361 68,991
18th May 2026 (Mon) 0.845 0.85 0.7805 0.7879 85,862
15th May 2026 (Fri) 0.85 0.8814 0.821 0.8314 126,827
14th May 2026 (Thu) 0.90 0.90 0.85 0.8749 137,957
13th May 2026 (Wed) 0.912 1.00 0.8816 0.9098 220,888
12th May 2026 (Tue) 1.01 1.01 0.875 0.9001 333,746
11th May 2026 (Mon) 0.8615 0.988 0.8613 0.9561 509,544
8th May 2026 (Fri) 0.805 0.8584 0.7864 0.8453 144,999
7th May 2026 (Thu) 0.85 0.85 0.7812 0.7932 68,832
6th May 2026 (Wed) 0.7297 0.86 0.7297 0.8585 338,671
5th May 2026 (Tue) 0.72 0.7382 0.7007 0.7238 40,096
4th May 2026 (Mon) 0.7456 0.7464 0.7056 0.7243 55,526
1st May 2026 (Fri) 0.7201 0.7458 0.7125 0.737 40,966
30th Apr 2026 (Thu) 0.7153 0.7383 0.699 0.7249 76,403
29th Apr 2026 (Wed) 0.7475 0.7475 0.6964 0.7105 124,631
28th Apr 2026 (Tue) 0.749 0.7647 0.74 0.754 29,153
27th Apr 2026 (Mon) 0.7725 0.7777 0.7505 0.7749 47,330
24th Apr 2026 (Fri) 0.795 0.80 0.763 0.7881 58,945
23rd Apr 2026 (Thu) 0.8189 0.82 0.7726 0.785 288,951
22nd Apr 2026 (Wed) 0.78 0.8544 0.78 0.8277 131,350
21st Apr 2026 (Tue) 0.8022 0.8022 0.7436 0.7451 162,721
20th Apr 2026 (Mon) 0.69 0.8122 0.6733 0.803 362,387
17th Apr 2026 (Fri) 0.69 0.7557 0.69 0.6958 147,168
16th Apr 2026 (Thu) 0.68 0.68 0.6449 0.6668 84,445
15th Apr 2026 (Wed) 0.6544 0.68 0.65 0.6766 93,207
14th Apr 2026 (Tue) 0.6279 0.6633 0.625 0.6542 291,173
13th Apr 2026 (Mon) 0.5642 0.6068 0.56 0.6145 68,340
10th Apr 2026 (Fri) 0.5913 0.5913 0.5656 0.5659 106,618
9th Apr 2026 (Thu) 0.5844 0.6126 0.5763 0.5884 51,558
8th Apr 2026 (Wed) 0.6099 0.6147 0.5824 0.5931 32,995
7th Apr 2026 (Tue) 0.5798 0.5798 0.548 0.576 14,173
6th Apr 2026 (Mon) 0.581 0.605 0.58 0.5814 88,222
3rd Apr 2026 (Fri) 0.542 0.5798 0.5351 0.5778 86,238
2nd Apr 2026 (Thu) 0.542 0.5798 0.5351 0.5778 86,238
1st Apr 2026 (Wed) 0.5651 0.5961 0.5617 0.5695 94,855
31st Mar 2026 (Tue) 0.511 0.5649 0.5109 0.5669 88,296
30th Mar 2026 (Mon) 0.5486 0.5525 0.45 0.5014 106,790
27th Mar 2026 (Fri) 0.5915 0.594 0.5372 0.5432 101,074
26th Mar 2026 (Thu) 0.691 0.7277 0.6101 0.61 229,565
25th Mar 2026 (Wed) 0.5742 0.6789 0.573 0.6733 149,111
24th Mar 2026 (Tue) 0.58 0.586 0.562 0.5616 63,318
23rd Mar 2026 (Mon) 0.557 0.59 0.555 0.5813 26,520
FTSE 100 Latest
Value10,443.47
Change11.13