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	1.75p on 02-10-2026 at 17:55:11
Change	0.00p 0%
Buy	1.90p
Sell	1.60p

Last Trade:	Sell 1,575,000.00 at 1.7465p
Day's Volume:	4,718,523
Last Close:	1.75p
Open:	1.75p
ISIN:	GB0004740477

Day's Range	1.75p - 1.75p
52wk Range:	1.05p - 3.00p
Market Capitalisation:	£8.40m
VWAP:	1.748821p
Shares in Issue:	480.27m

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*	1,575,000	1.7465p	Negotiated Trade	16:46:11 - 02-Oct-26
Buy*	50,000	1.75p	Ordinary	16:25:56 - 02-Oct-26
Sell*	6,900	1.70p	Ordinary	15:25:27 - 02-Oct-26
Buy*	10,000	1.75p	Ordinary	15:25:21 - 02-Oct-26
Buy*	8,790	1.75p	Ordinary	14:42:04 - 02-Oct-26
Buy*	12,500	1.75p	Ordinary	14:23:31 - 02-Oct-26
Buy*	5,714	1.75p	Ordinary	14:18:06 - 02-Oct-26
Buy*	1,000	1.75p	Ordinary	14:07:37 - 02-Oct-26
Buy*	12,285	1.75p	Ordinary	12:59:25 - 02-Oct-26
Buy*	100,000	1.75p	Ordinary	12:57:18 - 02-Oct-26

See more Blackbird PLC trades

Blackbird PLC (BIRD) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	1.75	1.75	1.75	1.75	4,718,523
1st Oct 2026 (Thu)	1.85	1.85	1.75	1.75	1,429,226
30th Sep 2026 (Wed)	1.65	1.90	1.65	1.90	11,841,046
29th Sep 2026 (Tue)	1.65	1.65	1.65	1.65	483,878
28th Sep 2026 (Mon)	1.70	1.70	1.65	1.65	879,895
25th Sep 2026 (Fri)	1.45	1.70	1.45	1.70	4,712,467
24th Sep 2026 (Thu)	1.30	1.45	1.30	1.45	1,934,389
23rd Sep 2026 (Wed)	1.30	1.30	1.30	1.30	3,307,494
22nd Sep 2026 (Tue)	1.20	1.30	1.20	1.30	2,902,365
21st Sep 2026 (Mon)	1.20	1.20	1.20	1.20	200,358
18th Sep 2026 (Fri)	1.15	1.20	1.15	1.20	3,690,456
17th Sep 2026 (Thu)	1.15	1.15	1.15	1.15	491,667
16th Sep 2026 (Wed)	1.15	1.15	1.15	1.15	121,167
15th Sep 2026 (Tue)	1.15	1.15	1.15	1.15	329,763
14th Sep 2026 (Mon)	1.15	1.15	1.15	1.15	12,273
11th Sep 2026 (Fri)	1.20	1.25	1.15	1.15	892,650
10th Sep 2026 (Thu)	1.20	1.20	1.20	1.20	160,120
9th Sep 2026 (Wed)	1.20	1.20	1.20	1.20	306
8th Sep 2026 (Tue)	1.20	1.20	1.20	1.20	132,587
7th Sep 2026 (Mon)	1.20	1.20	1.20	1.20	25,000
4th Sep 2026 (Fri)	1.20	1.20	1.20	1.20	1,001,515
3rd Sep 2026 (Thu)	1.15	1.20	1.15	1.20	1,697,268

See more Blackbird PLC price history

Date	Source	Headline
Blackbird PLC (BIRD) Regulatory News
30th Sep 2026 7:00 am	RNS	Holding(s) in Company
28th Sep 2026 7:30 am	RNS	Director appointment
28th Sep 2026 7:00 am	RNS	Interim Results
22nd Sep 2026 7:00 am	RNS	Notice of Interim Results & Investor Presentation
7th Sep 2026 7:00 am	RNS	Appointment of non-board interim CFO
3rd Sep 2026 7:00 am	RNS	Improved conversion to pay & subscriber momentum
24th Aug 2026 7:00 am	RNS	Directorate change
27th Jul 2026 10:31 am	RNS	Holding(s) in Company
30th Jun 2026 4:30 pm	RNS	Block admission six monthly return
10th Jun 2026 2:11 pm	RNS	Result of AGM

See more Blackbird PLC regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68