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
16th Apr 2026 (Thu) 2.55 2.55 2.45 2.45 538,482
15th Apr 2026 (Wed) 2.55 2.55 2.55 2.55 239,787
14th Apr 2026 (Tue) 2.45 2.60 2.60 2.60 1,509,393
13th Apr 2026 (Mon) 1.80 2.75 1.80 2.45 4,214,937
10th Apr 2026 (Fri) 1.70 1.85 1.70 1.85 690,108
9th Apr 2026 (Thu) 1.70 1.70 1.70 1.70 372,054
8th Apr 2026 (Wed) 1.70 1.70 1.70 1.70 1,754,816
7th Apr 2026 (Tue) 1.70 1.70 1.70 1.70 5,571,332
6th Apr 2026 (Mon) 1.70 1.70 1.70 1.70 0
3rd Apr 2026 (Fri) 1.70 1.70 1.70 1.70 0
2nd Apr 2026 (Thu) 1.70 1.70 1.70 1.70 18,041
1st Apr 2026 (Wed) 1.70 1.70 1.70 1.70 80,206
31st Mar 2026 (Tue) 1.65 1.70 1.65 1.70 225,994
30th Mar 2026 (Mon) 1.85 1.85 1.65 1.65 327,416
27th Mar 2026 (Fri) 1.85 1.85 1.85 1.85 147,539
26th Mar 2026 (Thu) 1.85 1.85 1.85 1.85 16,853
25th Mar 2026 (Wed) 2.05 2.05 1.85 1.85 1,592,225
24th Mar 2026 (Tue) 1.90 1.90 1.90 1.90 2,163,213
23rd Mar 2026 (Mon) 1.95 1.95 1.80 1.90 649,516
20th Mar 2026 (Fri) 2.05 2.05 2.05 2.05 169,547
19th Mar 2026 (Thu) 2.05 2.05 2.05 2.05 672,626
18th Mar 2026 (Wed) 2.20 2.20 2.05 2.05 403,643
17th Mar 2026 (Tue) 2.20 2.20 2.20 2.20 20,000
16th Mar 2026 (Mon) 2.20 2.20 2.20 2.20 69,138
13th Mar 2026 (Fri) 2.20 2.20 2.20 2.20 298,285
12th Mar 2026 (Thu) 2.20 2.20 2.20 2.20 648,654
11th Mar 2026 (Wed) 2.20 2.20 2.20 2.20 50,787
10th Mar 2026 (Tue) 2.20 2.20 2.20 2.20 38,322
9th Mar 2026 (Mon) 2.05 2.20 1.95 2.20 333,731
6th Mar 2026 (Fri) 2.25 2.25 2.25 2.25 728,229
5th Mar 2026 (Thu) 2.25 2.25 2.25 2.25 41,201
4th Mar 2026 (Wed) 2.30 2.30 2.25 2.25 47,100
3rd Mar 2026 (Tue) 2.30 2.30 2.30 2.30 715,245
2nd Mar 2026 (Mon) 2.30 2.30 2.30 2.30 1,308,496
27th Feb 2026 (Fri) 2.30 2.30 2.30 2.30 2,237,240
26th Feb 2026 (Thu) 2.30 2.30 2.30 2.30 96,963
25th Feb 2026 (Wed) 2.30 2.30 2.30 2.30 9,095
24th Feb 2026 (Tue) 2.30 2.30 2.30 2.30 318,545
23rd Feb 2026 (Mon) 2.25 2.30 2.25 2.30 938,330
20th Feb 2026 (Fri) 2.20 2.25 2.20 2.25 2,708,398
19th Feb 2026 (Thu) 2.20 2.20 2.20 2.20 650
18th Feb 2026 (Wed) 2.20 2.20 2.20 2.20 31,003
17th Feb 2026 (Tue) 2.25 2.25 2.20 2.20 499,454
FTSE 100 Latest
Value10,589.99
Change30.41