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
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
19th Sep 2025 (Fri) 2.60 2.60 2.40 2.40 416,381
18th Sep 2025 (Thu) 2.40 2.60 2.40 2.60 545,434
17th Sep 2025 (Wed) 2.40 2.40 2.40 2.40 297,674
16th Sep 2025 (Tue) 2.15 2.40 2.15 2.40 3,042,101
15th Sep 2025 (Mon) 2.30 2.30 2.15 2.15 1,699,801
12th Sep 2025 (Fri) 2.30 2.35 2.30 2.30 54,123
11th Sep 2025 (Thu) 2.40 2.40 2.30 2.30 181,459
10th Sep 2025 (Wed) 2.40 2.40 2.40 2.40 23,250
9th Sep 2025 (Tue) 2.60 2.60 2.40 2.40 1,114,767
8th Sep 2025 (Mon) 2.60 2.60 2.60 2.60 60,081
5th Sep 2025 (Fri) 2.60 2.60 2.60 2.60 103,595
4th Sep 2025 (Thu) 2.85 2.85 2.60 2.60 737,900
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
FTSE 100 Latest
Value9,522.87
Change-26.00