Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Blackbird PLC (BIRD) Share Price

Intraday
Historical

Price	3.60p on 29-05-2025 at 18:50:05
Change	-0.05p -1.37%
Buy	4.00p
Sell	3.20p
Buy / Sell BIRD Shares

Last Trade:	Sell 30,000.00 at 3.433p
Day's Volume:	228,283
Last Close:	3.60p
Open:	3.65p
ISIN:	GB0004740477

Day's Range	3.60p - 3.65p
52wk Range:	3.375p - 8.75p
Market Capitalisation:	£14m
VWAP:	3.560505p
Shares in Issue:	387m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Blackbird PLC (BIRD) Latest Trades
Sell*	30,000	3.433p	Ordinary	14:26:05 - 29-May-25
Sell*	30,000	3.435p	Ordinary	12:39:39 - 29-May-25
Buy*	84,997	3.736p	Ordinary	12:39:14 - 29-May-25
Sell*	21,614	3.433p	Ordinary	11:42:25 - 29-May-25
Sell*	25,980	3.433p	Ordinary	10:36:20 - 29-May-25
Sell*	25,000	3.433p	Ordinary	10:23:17 - 29-May-25
Buy*	10,692	3.741p	Ordinary	10:07:49 - 29-May-25
Buy*	26,828	3.705p	Ordinary	16:24:20 - 28-May-25
Sell*	20,000	3.433p	Ordinary	15:47:26 - 28-May-25
Sell*	18,000	3.433p	Ordinary	15:46:52 - 28-May-25

See more Blackbird PLC trades

Blackbird PLC (BIRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	3.65	3.65	3.60	3.60	228,283
28th May 2025 (Wed)	3.60	3.65	3.60	3.65	145,586
27th May 2025 (Tue)	3.50	3.60	3.50	3.60	21,010
26th May 2025 (Mon)	3.70	3.70	3.70	3.70	0
23rd May 2025 (Fri)	3.75	3.75	3.60	3.60	141,696
22nd May 2025 (Thu)	3.75	3.75	3.65	3.75	391,145
21st May 2025 (Wed)	3.75	3.75	3.75	3.75	91,389
20th May 2025 (Tue)	3.75	3.75	3.75	3.75	36,333
19th May 2025 (Mon)	3.75	3.75	3.75	3.75	140,535
16th May 2025 (Fri)	3.75	3.75	3.75	3.75	152,887
15th May 2025 (Thu)	3.75	3.75	3.75	3.75	210,000
14th May 2025 (Wed)	3.85	3.85	3.75	3.75	218,405
13th May 2025 (Tue)	3.85	3.85	3.85	3.85	15,046
12th May 2025 (Mon)	3.85	3.85	3.85	3.85	918,083
9th May 2025 (Fri)	3.75	3.75	3.75	3.75	220,895
8th May 2025 (Thu)	3.75	3.75	3.75	3.75	19,333
7th May 2025 (Wed)	3.75	3.75	3.75	3.75	112,015
6th May 2025 (Tue)	3.75	3.75	3.75	3.75	92,808
5th May 2025 (Mon)	3.95	3.95	3.95	3.95	0
2nd May 2025 (Fri)	3.75	3.75	3.75	3.75	170,540
1st May 2025 (Thu)	4.125	4.125	3.75	3.75	155,970
30th Apr 2025 (Wed)	3.875	3.875	3.875	3.875	141,385

See more Blackbird PLC price history

Date	Source	Headline
Blackbird PLC (BIRD) Regulatory News
14th May 2025 7:00 am	RNS	Notice of AGM and posting of Annual Report
12th May 2025 7:00 am	RNS	elevate.io update
24th Apr 2025 3:44 pm	RNS	Holding(s) in Company
24th Apr 2025 7:00 am	RNS	Board Change
4th Mar 2025 7:00 am	RNS	Final Results
13th Feb 2025 7:00 am	RNS	Notice of Results and Investor Presentation
10th Feb 2025 7:00 am	RNS	elevate.io launches Creator payment plan
6th Feb 2025 12:50 pm	RNS	Holding(s) in Company
27th Jan 2025 7:00 am	RNS	Lisher joins elevate.io GTM implementation
31st Dec 2024 12:30 pm	RNS	Block admission six monthly return

See more Blackbird PLC regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56