Skip to main content
Blackbird plc (AIM:BIRD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.298
+0.048 (2.13%)
Mar 9, 2026, 4:09 PM GMT

Blackbird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.252.372.222.252.25-728,229
Mar 5, 20262.252.302.222.252.25-41,201
Mar 4, 20262.302.312.222.252.25-2.17%47,100
Mar 3, 20262.302.322.212.302.30-715,245
Mar 2, 20262.302.332.202.302.30-1,308,496
Feb 27, 20262.302.402.202.302.30-2,237,240
Feb 26, 20262.302.342.202.302.30-96,963
Feb 25, 20262.272.272.272.302.30-9,095
Feb 24, 20262.372.372.352.302.30-318,545
Feb 23, 20262.292.402.262.302.302.22%938,330
Feb 20, 20262.202.302.142.252.252.27%2,708,398
Feb 19, 20262.202.102.102.202.20-650
Feb 18, 20262.202.302.142.202.20-31,003
Feb 17, 20262.252.302.202.202.20-2.22%499,454
Feb 16, 20262.252.242.202.252.25-3,331,075
Feb 13, 20262.252.302.212.252.25-401,911
Feb 12, 20262.252.262.212.252.25-88,525
Feb 11, 20262.262.262.212.252.25-514,624
Feb 10, 20262.302.302.212.252.25-109,302
Feb 9, 20262.202.302.202.252.25-104,659
Feb 6, 20262.252.302.202.252.25-2,105,486
Feb 5, 20262.202.292.102.252.252.27%2,736,115
Feb 4, 20262.202.272.102.202.20-1,372,109
Feb 3, 20262.202.222.222.202.20-70,789
Feb 2, 20262.202.262.102.202.20-1,215,120
Jan 30, 20262.202.232.202.202.20-651,653
Jan 29, 20262.242.242.202.202.20-2.22%1,070,899
Jan 28, 20262.252.302.212.252.25-385,642
Jan 27, 20262.272.272.112.252.252.27%115,486
Jan 26, 20262.282.302.132.202.20-792,168
Jan 23, 20262.202.302.132.202.20-467,048
Jan 22, 20262.202.242.002.202.20-778,245
Jan 21, 20262.202.302.102.202.20-617,709
Jan 20, 20262.152.192.152.202.202.33%569,744
Jan 19, 20262.152.202.102.152.15-1,941,451
Jan 16, 20262.202.302.152.152.15-2.27%485,877
Jan 15, 20262.302.272.132.202.20-4.35%827,538
Jan 14, 20262.152.282.102.302.306.98%6,188,462
Jan 13, 20262.102.202.002.152.152.38%691,049
Jan 12, 20262.102.152.002.102.10-1,039,337
Jan 9, 20262.202.302.002.102.10-4.55%1,047,871
Jan 8, 20262.202.162.122.202.20-172,437
Jan 7, 20262.152.242.112.202.204.76%752,176
Jan 6, 20262.302.302.002.102.10-8.70%1,521,872
Jan 5, 20262.302.402.292.302.30-2.13%165,993
Jan 2, 20262.352.402.322.352.352.17%634,824
Dec 31, 20252.352.332.302.302.30-2.13%255,931
Dec 30, 20252.352.402.322.352.35-424,254
Dec 29, 20252.352.402.302.352.35-389,147
Dec 24, 20252.352.352.302.352.35-590,370
Dec 23, 20252.352.402.362.352.35-435,909
Dec 22, 20252.402.402.332.352.35-2.08%660,342
Dec 19, 20252.402.432.312.402.40-11,324,890
Dec 18, 20252.402.502.332.402.40-17.24%2,504,381
Dec 17, 20252.902.902.832.902.90-357,059
Dec 16, 20252.903.002.902.902.90-380,133
Dec 15, 20252.903.002.832.902.90-126,799
Dec 12, 20253.003.202.802.902.90-3.33%314,066
Dec 11, 20252.853.072.853.003.00-612,605
Dec 10, 20253.003.122.853.003.00-102,952
Dec 9, 20252.703.202.733.003.0011.11%2,744,317
Dec 8, 20252.602.752.402.702.703.85%600,977
Dec 5, 20252.602.602.482.602.60-306,995
Dec 4, 20252.602.752.482.602.60-76,026
Dec 3, 20252.602.752.502.602.60-10,266
Dec 2, 20252.552.702.482.602.601.96%318,653
Dec 1, 20252.502.682.542.552.552.00%397,194
Nov 28, 20252.502.412.402.502.50-13,593
Nov 27, 20252.552.542.352.502.50-1.96%360,748
Nov 26, 20252.552.462.462.552.55-25,084
Nov 25, 20252.552.702.462.552.55-134,981
Nov 24, 20252.552.702.402.552.55-169,962
Nov 21, 20252.702.702.402.552.55-12,761
Nov 20, 20252.552.702.452.552.55-23,871
Nov 19, 20252.602.622.502.552.55-1.92%84,643
Nov 18, 20252.602.632.502.602.60-267,736
Nov 17, 20252.602.702.512.602.60-41,099
Nov 14, 20252.702.902.502.602.60-3.70%548,957
Nov 13, 20252.702.552.552.702.70-170,748
Nov 12, 20252.652.902.602.702.701.89%5,223,459
Nov 11, 20252.152.782.252.652.6523.26%5,163,375
Nov 10, 20252.152.302.002.152.15-1,157,735
Nov 7, 20252.402.502.002.152.15-10.42%11,916,150
Nov 6, 20252.602.532.302.402.40-4.00%2,674,186
Nov 5, 20252.602.692.452.502.50-3.85%545,153
Nov 4, 20252.602.702.502.602.60-703,421
Nov 3, 20252.602.702.502.602.60-886,433
Oct 31, 20252.602.702.502.602.60-270,748
Oct 30, 20252.602.702.502.602.60-65,522
Oct 29, 20252.502.702.452.602.604.00%2,404,708
Oct 28, 20252.502.702.302.502.50-311,743
Oct 27, 20252.502.402.332.502.50-621,749
Oct 24, 20252.502.702.382.502.50-534,068
Oct 23, 20252.502.452.302.502.50-203,707
Oct 22, 20252.502.452.322.502.50-53,225
Oct 21, 20252.502.472.322.502.50-136,223
Oct 20, 20252.502.702.322.502.50-277,702
Oct 17, 20252.402.502.322.502.50-142,036
Oct 16, 20252.502.702.322.502.50-75,782
Oct 15, 20252.502.702.322.502.50-216,134