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!

BLUX.US (BLUX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 28.67 28.67 28.42 28.41 1,463
11th Dec 2025 (Thu) 28.48 28.74 28.48 28.75 663
10th Dec 2025 (Wed) 28.28 28.64 28.24 28.57 1,499
9th Dec 2025 (Tue) 28.29 28.355 28.22 28.2378 1,714
8th Dec 2025 (Mon) 28.33 28.33 28.18 28.24 5,340
5th Dec 2025 (Fri) 28.32 28.32 28.28 28.2737 929
4th Dec 2025 (Thu) 28.26 28.35 28.25 28.30 10,410
3rd Dec 2025 (Wed) 28.07 28.2015 28.07 28.2015 8
2nd Dec 2025 (Tue) 28.07 28.07 27.9335 27.9335 54
1st Dec 2025 (Mon) 28.07 28.07 27.95 27.90 9,109
28th Nov 2025 (Fri) 28.12 28.12 28.12 28.1191 196
27th Nov 2025 (Thu) 28.08 28.08 28.08 28.0052 141
26th Nov 2025 (Wed) 28.08 28.08 28.08 28.0052 141
25th Nov 2025 (Tue) 27.76 27.81 27.76 27.8078 163
24th Nov 2025 (Mon) 27.39 27.40 27.39 27.3843 2,796
21st Nov 2025 (Fri) 27.02 27.11 26.87 26.9402 1,038
20th Nov 2025 (Thu) 27.32 27.32 26.8924 26.8924 0
19th Nov 2025 (Wed) 27.32 27.32 26.8924 26.8924 0
18th Nov 2025 (Tue) 27.32 27.32 26.8667 26.8667 0
17th Nov 2025 (Mon) 27.32 27.32 26.9007 26.9007 0
14th Nov 2025 (Fri) 27.32 27.32 27.2959 27.2959 0
13th Nov 2025 (Thu) 27.32 27.32 27.32 27.32 0
12th Nov 2025 (Wed) 27.85 27.8577 27.85 27.8577 22
11th Nov 2025 (Tue) 27.85 27.8827 27.85 27.8827 0
10th Nov 2025 (Mon) 27.85 27.85 27.81 27.81 100
7th Nov 2025 (Fri) 27.385 27.385 27.385 27.4428 103
6th Nov 2025 (Thu) 27.36 27.39 27.36 27.35 2,000
5th Nov 2025 (Wed) 27.52 27.7366 27.52 27.7366 0
4th Nov 2025 (Tue) 27.835 27.85 27.835 27.85 0
3rd Nov 2025 (Mon) 27.835 27.85 27.835 27.85 290
31st Oct 2025 (Fri) 27.89 27.89 27.89 27.8827 1,100
30th Oct 2025 (Thu) 28.00 28.00 27.76 27.7502 1,804
29th Oct 2025 (Wed) 28.16 28.25 27.89 27.99 1,057
28th Oct 2025 (Tue) 28.20 28.20 28.13 28.13 0
27th Oct 2025 (Mon) 28.20 28.20 28.13 28.18 215
24th Oct 2025 (Fri) 28.03 28.03 28.01 28.0025 386
23rd Oct 2025 (Thu) 27.64 27.64 27.60 27.7205 0
22nd Oct 2025 (Wed) 27.57 27.57 27.41 27.49 536
21st Oct 2025 (Tue) 27.78 27.78 27.7492 27.7492 0
20th Oct 2025 (Mon) 27.78 27.78 27.77 27.77 510
17th Oct 2025 (Fri) 27.30 27.37 27.30 27.36 321
16th Oct 2025 (Thu) 27.70 27.70 27.24 27.34 100
15th Oct 2025 (Wed) 27.13 27.70 27.13 27.70 132
14th Oct 2025 (Tue) 27.13 27.53 27.13 27.53 171
13th Oct 2025 (Mon) 27.13 27.13 27.13 27.35 215
FTSE 100 Latest
Value9,649.03
Change-54.13