Close
Company Search
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!

Blackbird PLC (BIRD) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 3.00 3.00 2.90 2.90 314,066
11th Dec 2025 (Thu) 3.00 3.00 3.00 3.00 612,605
10th Dec 2025 (Wed) 3.00 3.00 3.00 3.00 102,952
9th Dec 2025 (Tue) 2.70 3.00 2.70 3.00 2,744,317
8th Dec 2025 (Mon) 2.60 2.70 2.60 2.70 600,977
5th Dec 2025 (Fri) 2.60 2.60 2.60 2.60 306,995
4th Dec 2025 (Thu) 2.60 2.60 2.60 2.60 76,026
3rd Dec 2025 (Wed) 2.60 2.60 2.60 2.60 10,266
2nd Dec 2025 (Tue) 2.55 2.65 2.55 2.60 318,653
1st Dec 2025 (Mon) 2.50 2.55 2.50 2.55 192,086
28th Nov 2025 (Fri) 2.50 2.50 2.50 2.50 13,593
27th Nov 2025 (Thu) 2.55 2.55 2.45 2.50 360,748
26th Nov 2025 (Wed) 2.55 2.55 2.55 2.55 25,084
25th Nov 2025 (Tue) 2.55 2.55 2.55 2.55 134,981
24th Nov 2025 (Mon) 2.55 2.55 2.55 2.55 169,962
21st Nov 2025 (Fri) 2.55 2.55 2.55 2.55 12,761
20th Nov 2025 (Thu) 2.55 2.55 2.55 2.55 23,871
19th Nov 2025 (Wed) 2.60 2.60 2.55 2.55 84,643
18th Nov 2025 (Tue) 2.60 2.60 2.60 2.60 267,736
17th Nov 2025 (Mon) 2.60 2.60 2.60 2.60 41,099
14th Nov 2025 (Fri) 2.70 2.70 2.60 2.60 548,957
13th Nov 2025 (Thu) 2.70 2.70 2.70 2.70 170,748
12th Nov 2025 (Wed) 2.65 2.75 2.65 2.70 5,223,459
11th Nov 2025 (Tue) 2.15 2.70 2.65 2.65 5,163,375
10th Nov 2025 (Mon) 2.15 2.15 2.00 2.15 1,157,735
7th Nov 2025 (Fri) 2.40 2.15 2.15 2.15 11,916,154
6th Nov 2025 (Thu) 2.60 2.50 2.30 2.40 2,674,186
5th Nov 2025 (Wed) 2.60 2.50 2.50 2.50 545,153
4th Nov 2025 (Tue) 2.60 2.60 2.60 2.60 703,421
3rd Nov 2025 (Mon) 2.60 2.60 2.60 2.60 886,433
31st Oct 2025 (Fri) 2.60 2.60 2.60 2.60 270,748
30th Oct 2025 (Thu) 2.60 2.60 2.60 2.60 65,522
29th Oct 2025 (Wed) 2.50 2.60 2.50 2.60 2,404,708
28th Oct 2025 (Tue) 2.50 2.50 2.50 2.50 311,743
27th Oct 2025 (Mon) 2.50 2.50 2.50 2.50 621,749
24th Oct 2025 (Fri) 2.50 2.50 2.50 2.50 534,068
23rd Oct 2025 (Thu) 2.50 2.50 2.50 2.50 203,707
22nd Oct 2025 (Wed) 2.50 2.50 2.50 2.50 53,225
21st Oct 2025 (Tue) 2.50 2.50 2.50 2.50 136,223
20th Oct 2025 (Mon) 2.50 2.50 2.50 2.50 277,702
17th Oct 2025 (Fri) 2.40 2.50 2.40 2.50 142,036
16th Oct 2025 (Thu) 2.50 2.50 2.50 2.50 75,782
15th Oct 2025 (Wed) 2.50 2.50 2.50 2.50 216,134
14th Oct 2025 (Tue) 2.50 2.50 2.50 2.50 169,166
FTSE 100 Latest
Value9,649.03
Change-54.13