Skip to main content
Blackbird plc (AIM:BIRD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.600
0.00 (0.00%)
At close: Dec 5, 2025

Blackbird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 14, 20252.502.502.352.502.50-169,166
Oct 13, 20252.502.702.312.502.50-181,652
Oct 10, 20252.502.702.322.502.50-205,441
Oct 9, 20252.452.702.412.502.502.04%971,599
Oct 8, 20252.502.702.422.452.45-2.00%466,744
Oct 7, 20252.352.682.302.502.506.38%449,689
Oct 6, 20252.352.502.202.352.35-244,723
Oct 3, 20252.352.692.252.352.35-1,435,582
Oct 2, 20252.602.702.112.352.35-9.62%591,217
Oct 1, 20251.852.601.722.602.6040.54%3,357,765
Sep 30, 20251.852.001.771.851.85-318,123
Sep 29, 20252.202.101.701.851.85-19.57%2,714,014
Sep 26, 20252.452.602.252.302.30-2.13%2,321,689
Sep 25, 20252.402.502.282.352.35-2.08%120,326
Sep 24, 20252.402.502.302.402.40-189,157
Sep 23, 20252.352.502.262.402.402.13%1,048,930
Sep 22, 20252.402.502.302.352.35-2.08%850,277
Sep 19, 20252.602.702.302.402.40-7.69%416,381
Sep 18, 20252.402.602.482.602.608.33%545,434
Sep 17, 20252.402.482.352.402.40-297,674
Sep 16, 20252.152.502.082.402.4011.63%3,042,101
Sep 15, 20252.302.302.002.152.15-6.52%1,699,801
Sep 12, 20252.302.402.222.302.30-54,123
Sep 11, 20252.402.502.302.302.30-4.17%181,459
Sep 10, 20252.402.502.302.402.40-23,250
Sep 9, 20252.602.502.202.402.40-7.69%1,114,767
Sep 8, 20252.602.632.502.602.60-60,081
Sep 5, 20252.602.652.512.602.60-103,595
Sep 4, 20252.852.802.522.602.60-8.77%737,900
Sep 3, 20252.852.792.712.852.85-66,306
Sep 2, 20252.852.792.702.852.85-36,798
Sep 1, 20252.853.002.702.852.85-329,341
Aug 29, 20252.853.002.702.852.85-134,624
Aug 28, 20252.853.002.712.852.85-68,474
Aug 27, 20252.853.002.702.852.85-164,234
Aug 26, 20252.853.002.702.852.85-72,123
Aug 22, 20252.802.852.672.852.851.79%256,413
Aug 21, 20252.652.742.602.802.805.66%254,748
Aug 20, 20252.702.712.522.652.65-1.85%398,283
Aug 19, 20252.752.802.652.702.70-1.82%38,964
Aug 18, 20252.752.902.652.752.75-238,444
Aug 15, 20252.752.902.622.752.75-161,032
Aug 14, 20252.752.902.622.752.75-13,827
Aug 13, 20252.752.902.602.752.75-296,337
Aug 12, 20252.752.902.682.752.75-593,480
Aug 11, 20252.802.902.682.752.75-1.79%719,970
Aug 8, 20252.903.102.802.802.80-3.45%1,037,004
Aug 7, 20253.103.302.802.902.90-3.33%2,013,046
Aug 6, 20253.053.202.913.003.00-1.64%630,676
Aug 5, 20252.903.202.803.053.055.17%1,990,356
Aug 4, 20252.902.952.802.902.90-1,033,748
Aug 1, 20252.853.002.832.902.901.75%997,482
Jul 31, 20252.853.002.752.852.85-1,051,372
Jul 30, 20252.852.902.762.852.85-548,095
Jul 29, 20252.752.902.682.852.853.64%1,286,699
Jul 28, 20252.753.002.502.752.75-292,962
Jul 25, 20252.753.002.802.752.75-312,824
Jul 24, 20252.753.002.722.752.75-188,282
Jul 23, 20252.882.832.762.752.75-4.35%105,033
Jul 22, 20252.882.832.752.882.88-134,056
Jul 21, 20252.902.842.752.882.88-0.86%101,051
Jul 18, 20252.902.952.802.902.90-478,906