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
18th Apr 2025 (Fri) 4.25 4.25 4.25 4.25 0
17th Apr 2025 (Thu) 4.25 4.25 4.25 4.25 164,552
16th Apr 2025 (Wed) 4.25 4.25 4.25 4.25 1,423,342
15th Apr 2025 (Tue) 4.25 4.25 4.25 4.25 726,489
14th Apr 2025 (Mon) 4.25 4.25 4.25 4.25 399,128
11th Apr 2025 (Fri) 3.75 4.25 3.75 4.25 3,522,365
10th Apr 2025 (Thu) 3.75 3.75 3.75 3.75 290,559
9th Apr 2025 (Wed) 3.75 3.75 3.75 3.75 146,029
8th Apr 2025 (Tue) 3.75 3.75 3.75 3.75 292,506
7th Apr 2025 (Mon) 3.625 3.75 3.625 3.75 1,927,420
4th Apr 2025 (Fri) 3.375 3.625 3.375 3.625 363,281
3rd Apr 2025 (Thu) 3.375 3.375 3.375 3.375 80,144
2nd Apr 2025 (Wed) 3.50 3.50 3.50 3.50 419,522
1st Apr 2025 (Tue) 3.50 3.50 3.50 3.50 148,796
31st Mar 2025 (Mon) 3.50 3.50 3.50 3.50 1,454,956
28th Mar 2025 (Fri) 3.50 3.50 3.50 3.50 223,012
27th Mar 2025 (Thu) 3.50 3.50 3.50 3.50 285,956
26th Mar 2025 (Wed) 3.75 3.75 3.375 3.50 525,702
25th Mar 2025 (Tue) 3.75 3.75 3.75 3.75 94,545
24th Mar 2025 (Mon) 3.75 3.75 3.75 3.75 289,821
21st Mar 2025 (Fri) 3.75 3.75 3.75 3.75 93,011
20th Mar 2025 (Thu) 3.875 3.875 3.75 3.75 171,156
19th Mar 2025 (Wed) 4.00 4.00 3.875 3.875 47,966
18th Mar 2025 (Tue) 4.00 4.00 4.00 4.00 104,048
17th Mar 2025 (Mon) 4.00 4.00 4.00 4.00 188,879
14th Mar 2025 (Fri) 3.875 4.00 3.875 4.00 440,636
13th Mar 2025 (Thu) 3.75 4.125 3.75 3.875 926,066
12th Mar 2025 (Wed) 3.75 3.75 3.75 3.75 310,671
11th Mar 2025 (Tue) 4.25 4.25 3.75 3.75 1,156,565
10th Mar 2025 (Mon) 4.75 4.75 4.25 4.25 512,663
7th Mar 2025 (Fri) 4.75 4.75 4.75 4.75 1,188,480
6th Mar 2025 (Thu) 4.75 4.75 4.75 4.75 88,961
5th Mar 2025 (Wed) 4.75 4.75 4.75 4.75 324,380
4th Mar 2025 (Tue) 5.25 5.25 4.25 4.75 4,893,000
3rd Mar 2025 (Mon) 6.00 6.00 5.75 6.00 473,276
28th Feb 2025 (Fri) 6.00 6.00 6.00 6.00 17,832
27th Feb 2025 (Thu) 6.00 6.00 6.00 6.00 339,823
26th Feb 2025 (Wed) 5.50 6.25 5.50 6.00 2,520,362
25th Feb 2025 (Tue) 5.50 5.50 5.50 5.50 314,213
24th Feb 2025 (Mon) 5.00 5.50 5.00 5.50 729,415
21st Feb 2025 (Fri) 4.75 5.00 4.75 5.00 881,948
20th Feb 2025 (Thu) 5.00 5.00 4.75 4.75 478,242
19th Feb 2025 (Wed) 4.75 4.75 4.75 4.75 118,303
FTSE 100 Latest
Value8,275.66
Change0.00