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
2nd Jan 2026 (Fri) 2.35 2.35 2.35 2.35 634,824
1st Jan 2026 (Thu) 2.30 2.30 2.30 2.30 0
31st Dec 2025 (Wed) 2.35 2.30 2.30 2.30 255,931
30th Dec 2025 (Tue) 2.35 2.35 2.35 2.35 424,254
29th Dec 2025 (Mon) 2.35 2.35 2.35 2.35 389,147
26th Dec 2025 (Fri) 2.35 2.35 2.35 2.35 0
25th Dec 2025 (Thu) 2.35 2.35 2.35 2.35 0
24th Dec 2025 (Wed) 2.35 2.35 2.35 2.35 590,370
23rd Dec 2025 (Tue) 2.35 2.35 2.35 2.35 435,909
22nd Dec 2025 (Mon) 2.40 2.40 2.35 2.35 660,342
19th Dec 2025 (Fri) 2.40 2.40 2.40 2.40 11,324,890
18th Dec 2025 (Thu) 2.40 2.40 2.35 2.40 2,504,381
17th Dec 2025 (Wed) 2.90 2.90 2.90 2.90 357,059
16th Dec 2025 (Tue) 2.90 2.90 2.90 2.90 380,133
15th Dec 2025 (Mon) 2.90 2.90 2.90 2.90 126,799
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
FTSE 100 Latest
Value9,951.14
Change19.76