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
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
13th Oct 2025 (Mon) 2.50 2.50 2.50 2.50 181,652
10th Oct 2025 (Fri) 2.50 2.50 2.50 2.50 205,441
9th Oct 2025 (Thu) 2.45 2.50 2.45 2.50 971,599
8th Oct 2025 (Wed) 2.50 2.60 2.45 2.45 466,744
7th Oct 2025 (Tue) 2.35 2.50 2.35 2.50 449,689
6th Oct 2025 (Mon) 2.35 2.35 2.35 2.35 244,723
3rd Oct 2025 (Fri) 2.35 2.45 2.35 2.35 1,435,582
2nd Oct 2025 (Thu) 2.60 2.60 2.30 2.35 591,217
1st Oct 2025 (Wed) 1.85 2.60 1.85 2.60 3,357,765
30th Sep 2025 (Tue) 1.85 1.85 1.85 1.85 318,123
29th Sep 2025 (Mon) 2.20 2.20 1.85 1.85 2,714,014
26th Sep 2025 (Fri) 2.45 2.45 2.25 2.30 2,321,689
25th Sep 2025 (Thu) 2.40 2.40 2.35 2.35 120,326
24th Sep 2025 (Wed) 2.40 2.40 2.40 2.40 189,157
23rd Sep 2025 (Tue) 2.35 2.40 2.35 2.40 1,048,930
22nd Sep 2025 (Mon) 2.40 2.40 2.30 2.35 850,277
FTSE 100 Latest
Value9,512.47
Change-15.18