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	2.40p on 18-09-2025 at 08:51:30
Change	0.00p 0%
Buy	2.50p
Sell	2.30p

Last Trade:	Buy 38,000.00 at 2.498p
Day's Volume:	177,992
Last Close:	2.40p
Open:	2.40p
ISIN:	GB0004740477

Day's Range	2.40p - 2.40p
52wk Range:	2.15p - 8.25p
Market Capitalisation:	£10.99m
VWAP:	2.482831p
Shares in Issue:	458.05m

Sector: Software and Computing

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Blackbird PLC (BIRD) Latest Trades
Buy*	38,000	2.498p	Ordinary	09:51:29 - 18-Sep-25
Buy*	39,992	2.488p	Ordinary	09:29:16 - 18-Sep-25
Buy*	100,000	2.475p	Ordinary	08:02:35 - 18-Sep-25
Buy*	1	2.4195p	Ordinary	15:14:24 - 17-Sep-25
Buy*	8,605	2.475p	Ordinary	14:58:27 - 17-Sep-25
Sell*	10,000	2.35p	Ordinary	14:53:00 - 17-Sep-25
Buy*	100,000	2.475p	Ordinary	14:49:15 - 17-Sep-25
Buy*	15,919	2.475p	Ordinary	12:20:23 - 17-Sep-25
Buy*	50,000	2.475p	Ordinary	11:55:52 - 17-Sep-25
Buy*	50,000	2.478p	Ordinary	11:03:44 - 17-Sep-25

See more Blackbird PLC trades

Blackbird PLC (BIRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Sep 2025 (Wed)	2.40	2.40	2.40	2.40	297,674
16th Sep 2025 (Tue)	2.15	2.40	2.15	2.40	3,042,101
15th Sep 2025 (Mon)	2.30	2.30	2.15	2.15	1,699,801
12th Sep 2025 (Fri)	2.30	2.35	2.30	2.30	54,123
11th Sep 2025 (Thu)	2.40	2.40	2.30	2.30	181,459
10th Sep 2025 (Wed)	2.40	2.40	2.40	2.40	23,250
9th Sep 2025 (Tue)	2.60	2.60	2.40	2.40	1,114,767
8th Sep 2025 (Mon)	2.60	2.60	2.60	2.60	60,081
5th Sep 2025 (Fri)	2.60	2.60	2.60	2.60	103,595
4th Sep 2025 (Thu)	2.85	2.85	2.60	2.60	737,900
3rd Sep 2025 (Wed)	2.85	2.85	2.85	2.85	66,306
2nd Sep 2025 (Tue)	2.85	2.85	2.85	2.85	36,798
1st Sep 2025 (Mon)	2.85	2.85	2.85	2.85	329,341
29th Aug 2025 (Fri)	2.85	2.85	2.85	2.85	134,624
28th Aug 2025 (Thu)	2.85	2.85	2.85	2.85	68,474
27th Aug 2025 (Wed)	2.85	2.85	2.85	2.85	164,234
26th Aug 2025 (Tue)	2.85	2.85	2.85	2.85	72,123
25th Aug 2025 (Mon)	2.85	2.85	2.85	2.85	0
22nd Aug 2025 (Fri)	2.80	2.85	2.80	2.85	256,413
21st Aug 2025 (Thu)	2.65	2.80	2.65	2.80	254,748
20th Aug 2025 (Wed)	2.70	2.70	2.65	2.65	398,283
19th Aug 2025 (Tue)	2.75	2.75	2.70	2.70	38,964
18th Aug 2025 (Mon)	2.75	2.75	2.75	2.75	238,444

See more Blackbird PLC price history

Date	Source	Headline
Blackbird PLC (BIRD) Regulatory News
11th Sep 2025 12:00 pm	RNS	Change of website
10th Sep 2025 7:00 am	RNS-R	elevate.io attends Ideas Fest
3rd Sep 2025 7:00 am	RNS-R	elevate.io partners with Enterprise Nation
27th Aug 2025 7:00 am	RNS	Notice of Interim Results & Investor Presentation
18th Aug 2025 7:00 am	RNS-R	elevate.io collaboration with Barclays Eagle Labs
12th Aug 2025 7:00 am	RNS	Grant of share options
7th Aug 2025 7:00 am	RNS-R	Contract Win
31st Jul 2025 5:00 pm	RNS	Total Voting Rights
28th Jul 2025 2:19 pm	RNS	Holding(s) in Company
25th Jul 2025 7:00 am	RNS-R	Further product development of elevate.io

See more Blackbird PLC regulatory news

FTSE 100 Latest

Value9,237.04

Change28.67