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!

Blackberry Ord (0R0P) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 5.807523 5.807523 5.807523 5.807523 9,163
7th Jul 2025 (Mon) 5.827007 5.827007 5.827007 5.827007 10,586
4th Jul 2025 (Fri) 5.823929 5.823929 5.823929 5.823929 2,530
3rd Jul 2025 (Thu) 5.854973 5.854973 5.854973 5.854973 24,915
2nd Jul 2025 (Wed) 5.854973 5.854973 5.854973 5.854973 69,469
1st Jul 2025 (Tue) 6.287454 6.287454 6.287454 6.287454 30,634
30th Jun 2025 (Mon) 6.287454 6.287454 6.287454 6.287454 16,414
27th Jun 2025 (Fri) 6.219317 6.219317 6.219317 6.219317 41,040
26th Jun 2025 (Thu) 6.745368 6.745368 6.745368 6.745368 91,019
25th Jun 2025 (Wed) 5.944284 5.944284 5.944284 5.944284 361,459
24th Jun 2025 (Tue) 5.944284 5.944284 5.944284 5.944284 57,673
23rd Jun 2025 (Mon) 5.748842 5.748842 5.748842 5.748842 17,958
20th Jun 2025 (Fri) 5.871507 5.871507 5.871507 5.871507 99,667
19th Jun 2025 (Thu) 5.859772 5.859772 5.859772 5.859772 161
18th Jun 2025 (Wed) 5.962585 5.962585 5.962585 5.962585 19,083
17th Jun 2025 (Tue) 5.886087 5.886087 5.886087 5.886087 58,998
16th Jun 2025 (Mon) 5.664647 5.664647 5.664647 5.664647 11,819
13th Jun 2025 (Fri) 5.737376 5.737376 5.737376 5.737376 5,869
12th Jun 2025 (Thu) 5.737376 5.737376 5.737376 5.737376 12,895
11th Jun 2025 (Wed) 5.730398 5.730398 5.730398 5.730398 37,788
10th Jun 2025 (Tue) 5.649445 5.649445 5.649445 5.649445 10,316
9th Jun 2025 (Mon) 5.649445 5.649445 5.649445 5.649445 22,819
6th Jun 2025 (Fri) 5.649445 5.649445 5.649445 5.649445 16,383
5th Jun 2025 (Thu) 5.4633 5.4633 5.4633 5.4633 32,444
4th Jun 2025 (Wed) 5.444456 5.444456 5.444456 5.444456 7,746
3rd Jun 2025 (Tue) 5.500415 5.500415 5.500415 5.500415 9,198
2nd Jun 2025 (Mon) 5.500415 5.500415 5.500415 5.500415 12,472
30th May 2025 (Fri) 5.500415 5.500415 5.500415 5.500415 14,707
29th May 2025 (Thu) 5.573869 5.573869 5.573869 5.573869 18,180
28th May 2025 (Wed) 5.646756 5.646756 5.646756 5.646756 35,932
27th May 2025 (Tue) 5.523894 5.523894 5.523894 5.523894 37,265
26th May 2025 (Mon) 5.523894 5.523894 5.523894 5.523894 0
23rd May 2025 (Fri) 5.523894 5.523894 5.523894 5.523894 4,330
22nd May 2025 (Thu) 5.523894 5.523894 5.523894 5.523894 20,706
21st May 2025 (Wed) 5.523894 5.523894 5.523894 5.523894 29,208
20th May 2025 (Tue) 5.523894 5.523894 5.523894 5.523894 66,645
19th May 2025 (Mon) 5.447408 5.447408 5.447408 5.447408 7,425
16th May 2025 (Fri) 5.447408 5.447408 5.447408 5.447408 7,958
15th May 2025 (Thu) 5.447408 5.447408 5.447408 5.447408 5,011
14th May 2025 (Wed) 5.447408 5.447408 5.447408 5.447408 4,887
13th May 2025 (Tue) 5.421581 5.421581 5.421581 5.421581 18,560
12th May 2025 (Mon) 5.405603 5.405603 5.405603 5.405603 18,405
9th May 2025 (Fri) 5.276727 5.276727 5.276727 5.276727 15,677
FTSE 100 Latest
Value8,867.02
Change12.84