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
6th Mar 2026 (Fri) 2.25 2.25 2.25 2.25 728,229
5th Mar 2026 (Thu) 2.25 2.25 2.25 2.25 41,201
4th Mar 2026 (Wed) 2.30 2.30 2.25 2.25 47,100
3rd Mar 2026 (Tue) 2.30 2.30 2.30 2.30 715,245
2nd Mar 2026 (Mon) 2.30 2.30 2.30 2.30 1,308,496
27th Feb 2026 (Fri) 2.30 2.30 2.30 2.30 2,237,240
26th Feb 2026 (Thu) 2.30 2.30 2.30 2.30 96,963
25th Feb 2026 (Wed) 2.30 2.30 2.30 2.30 9,095
24th Feb 2026 (Tue) 2.30 2.30 2.30 2.30 318,545
23rd Feb 2026 (Mon) 2.25 2.30 2.25 2.30 938,330
20th Feb 2026 (Fri) 2.20 2.25 2.20 2.25 2,708,398
19th Feb 2026 (Thu) 2.20 2.20 2.20 2.20 650
18th Feb 2026 (Wed) 2.20 2.20 2.20 2.20 31,003
17th Feb 2026 (Tue) 2.25 2.25 2.20 2.20 499,454
16th Feb 2026 (Mon) 2.25 2.25 2.25 2.25 3,331,075
13th Feb 2026 (Fri) 2.25 2.25 2.25 2.25 401,911
12th Feb 2026 (Thu) 2.25 2.25 2.25 2.25 88,525
11th Feb 2026 (Wed) 2.15 2.25 2.15 2.25 514,624
10th Feb 2026 (Tue) 2.25 2.25 2.25 2.25 109,302
9th Feb 2026 (Mon) 2.25 2.25 2.25 2.25 104,659
6th Feb 2026 (Fri) 2.25 2.25 2.25 2.25 2,105,486
5th Feb 2026 (Thu) 2.20 2.25 2.20 2.25 2,736,115
4th Feb 2026 (Wed) 2.20 2.25 2.15 2.20 1,372,109
3rd Feb 2026 (Tue) 2.20 2.20 2.20 2.20 70,789
2nd Feb 2026 (Mon) 2.20 2.20 2.20 2.20 1,215,120
30th Jan 2026 (Fri) 2.20 2.20 2.20 2.20 651,653
29th Jan 2026 (Thu) 2.25 2.25 2.20 2.20 1,070,899
28th Jan 2026 (Wed) 2.25 2.25 2.25 2.25 385,642
27th Jan 2026 (Tue) 2.20 2.25 2.20 2.25 115,486
26th Jan 2026 (Mon) 2.20 2.20 2.20 2.20 792,168
23rd Jan 2026 (Fri) 2.20 2.20 2.20 2.20 467,048
22nd Jan 2026 (Thu) 2.20 2.20 2.10 2.20 778,245
21st Jan 2026 (Wed) 2.20 2.20 2.15 2.20 617,709
20th Jan 2026 (Tue) 2.15 2.20 2.15 2.20 569,744
19th Jan 2026 (Mon) 2.15 2.15 2.15 2.15 1,941,451
16th Jan 2026 (Fri) 2.20 2.20 2.15 2.15 485,877
15th Jan 2026 (Thu) 2.30 2.30 2.20 2.20 827,538
14th Jan 2026 (Wed) 2.15 2.30 2.15 2.30 6,188,462
13th Jan 2026 (Tue) 2.10 2.15 2.05 2.15 691,049
12th Jan 2026 (Mon) 2.10 2.10 2.10 2.10 1,039,337
9th Jan 2026 (Fri) 2.20 2.20 2.10 2.10 1,047,871
8th Jan 2026 (Thu) 2.20 2.20 2.20 2.20 172,437
7th Jan 2026 (Wed) 2.15 2.20 2.15 2.20 752,176
FTSE 100 Latest
Value10,284.75
Change-129.19