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
3rd Sep 2025 (Wed) 2.85 2.85 2.85 2.85 66,306
2nd Sep 2025 (Tue) 2.85 2.85 2.85 2.85 36,798
1st Sep 2025 (Mon) 2.85 2.85 2.85 2.85 329,341
29th Aug 2025 (Fri) 2.85 2.85 2.85 2.85 134,624
28th Aug 2025 (Thu) 2.85 2.85 2.85 2.85 68,474
27th Aug 2025 (Wed) 2.85 2.85 2.85 2.85 164,234
26th Aug 2025 (Tue) 2.85 2.85 2.85 2.85 72,123
25th Aug 2025 (Mon) 2.85 2.85 2.85 2.85 0
22nd Aug 2025 (Fri) 2.80 2.85 2.80 2.85 256,413
21st Aug 2025 (Thu) 2.65 2.80 2.65 2.80 254,748
20th Aug 2025 (Wed) 2.70 2.70 2.65 2.65 398,283
19th Aug 2025 (Tue) 2.75 2.75 2.70 2.70 38,964
18th Aug 2025 (Mon) 2.75 2.75 2.75 2.75 238,444
15th Aug 2025 (Fri) 2.75 2.75 2.75 2.75 161,032
14th Aug 2025 (Thu) 2.75 2.75 2.75 2.75 13,827
13th Aug 2025 (Wed) 2.75 2.75 2.75 2.75 296,337
12th Aug 2025 (Tue) 2.75 2.75 2.75 2.75 593,480
11th Aug 2025 (Mon) 2.80 2.80 2.75 2.75 719,970
8th Aug 2025 (Fri) 2.90 2.90 2.80 2.80 1,037,004
7th Aug 2025 (Thu) 3.10 3.15 2.90 2.90 2,013,046
6th Aug 2025 (Wed) 3.05 3.05 3.00 3.00 630,676
5th Aug 2025 (Tue) 2.90 3.05 2.90 3.05 1,990,356
4th Aug 2025 (Mon) 2.90 2.90 2.90 2.90 1,033,748
1st Aug 2025 (Fri) 2.85 2.90 2.85 2.90 997,482
31st Jul 2025 (Thu) 2.85 2.85 2.85 2.85 1,051,372
30th Jul 2025 (Wed) 2.85 2.85 2.85 2.85 548,095
29th Jul 2025 (Tue) 2.75 2.85 2.75 2.85 1,286,699
28th Jul 2025 (Mon) 2.75 2.80 2.75 2.75 292,962
25th Jul 2025 (Fri) 2.75 2.75 2.75 2.75 312,824
24th Jul 2025 (Thu) 2.75 2.75 2.75 2.75 188,282
23rd Jul 2025 (Wed) 2.875 2.875 2.75 2.75 105,033
22nd Jul 2025 (Tue) 2.875 2.875 2.875 2.875 134,056
21st Jul 2025 (Mon) 2.90 2.90 2.875 2.875 101,051
18th Jul 2025 (Fri) 2.90 2.90 2.90 2.90 478,906
17th Jul 2025 (Thu) 2.90 2.90 2.90 2.90 620,890
16th Jul 2025 (Wed) 2.875 2.90 2.875 2.90 527,304
15th Jul 2025 (Tue) 2.875 2.875 2.875 2.875 108,120
14th Jul 2025 (Mon) 2.90 2.90 2.825 2.875 416,580
11th Jul 2025 (Fri) 2.90 2.90 2.90 2.90 490,716
10th Jul 2025 (Thu) 2.90 2.90 2.90 2.90 457,957
9th Jul 2025 (Wed) 3.025 3.00 2.90 2.90 634,514
8th Jul 2025 (Tue) 3.025 3.025 3.025 3.025 1,111,882
7th Jul 2025 (Mon) 3.125 3.125 3.025 3.025 706,477
4th Jul 2025 (Fri) 3.00 3.025 3.00 3.025 2,590,789
FTSE 100 Latest
Value9,216.87
Change38.88