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	2.70p on 04-09-2025 at 13:35:09
Change	-0.15p -5.26%
Buy	2.80p
Sell	2.60p

Last Trade:	Sell 77,055.00 at 2.6001p
Day's Volume:	381,512
Last Close:	2.85p
Open:	2.85p
ISIN:	GB0004740477

Day's Range	2.70p - 2.85p
52wk Range:	2.65p - 8.25p
Market Capitalisation:	£12.37m
VWAP:	2.683149p
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
Sell*	77,055	2.6001p	Ordinary	13:04:17 - 04-Sep-25
Buy*	53	2.80p	Ordinary	11:52:00 - 04-Sep-25
Buy*	13,383	2.75p	Ordinary	11:43:17 - 04-Sep-25
Buy*	1,500	2.80p	Ordinary	11:17:10 - 04-Sep-25
Buy*	1,000	2.80p	Ordinary	11:15:34 - 04-Sep-25
Unknown*	250,000	2.70p	Ordinary	10:49:03 - 04-Sep-25
Sell*	37,085	2.706p	Ordinary	08:52:44 - 04-Sep-25
Sell*	1,436	2.785p	Ordinary	08:26:36 - 04-Sep-25
Sell*	18,014	2.706p	Ordinary	09:29:30 - 03-Sep-25
Sell*	22,500	2.706p	Ordinary	09:23:30 - 03-Sep-25

See more Blackbird PLC trades

Blackbird PLC (BIRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th Aug 2025 (Fri)	2.75	2.75	2.75	2.75	161,032
14th Aug 2025 (Thu)	2.75	2.75	2.75	2.75	13,827
13th Aug 2025 (Wed)	2.75	2.75	2.75	2.75	296,337
12th Aug 2025 (Tue)	2.75	2.75	2.75	2.75	593,480
11th Aug 2025 (Mon)	2.80	2.80	2.75	2.75	719,970
8th Aug 2025 (Fri)	2.90	2.90	2.80	2.80	1,037,004
7th Aug 2025 (Thu)	3.10	3.15	2.90	2.90	2,013,046
6th Aug 2025 (Wed)	3.05	3.05	3.00	3.00	630,676
5th Aug 2025 (Tue)	2.90	3.05	2.90	3.05	1,990,356
4th Aug 2025 (Mon)	2.90	2.90	2.90	2.90	1,033,748

See more Blackbird PLC price history

Date	Source	Headline
Blackbird PLC (BIRD) Regulatory News
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
24th Jul 2025 11:16 am	RNS	Result of General Meeting and Total Voting Rights
9th Jul 2025 3:01 pm	RNS	Holding(s) in Company

See more Blackbird PLC regulatory news

FTSE 100 Latest

Value9,206.15

Change28.16