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
26th Jan 2026 (Mon) 2.20 2.20 2.20 2.20 792,168
23rd Jan 2026 (Fri) 2.20 2.20 2.20 2.20 467,048
22nd Jan 2026 (Thu) 2.20 2.20 2.10 2.20 778,245
21st Jan 2026 (Wed) 2.20 2.20 2.15 2.20 617,709
20th Jan 2026 (Tue) 2.15 2.20 2.15 2.20 569,744
19th Jan 2026 (Mon) 2.15 2.15 2.15 2.15 1,941,451
16th Jan 2026 (Fri) 2.20 2.20 2.15 2.15 485,877
15th Jan 2026 (Thu) 2.30 2.30 2.20 2.20 827,538
14th Jan 2026 (Wed) 2.15 2.30 2.15 2.30 6,188,462
13th Jan 2026 (Tue) 2.10 2.15 2.05 2.15 691,049
12th Jan 2026 (Mon) 2.10 2.10 2.10 2.10 1,039,337
9th Jan 2026 (Fri) 2.20 2.20 2.10 2.10 1,047,871
8th Jan 2026 (Thu) 2.20 2.20 2.20 2.20 172,437
7th Jan 2026 (Wed) 2.15 2.20 2.15 2.20 752,176
6th Jan 2026 (Tue) 2.30 2.15 2.10 2.10 1,521,872
5th Jan 2026 (Mon) 2.35 2.35 2.30 2.30 165,993
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
FTSE 100 Latest
Value10,148.85
Change5.41