Skip to main content
Blackbird plc (AIM:BIRD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2.050
0.00 (0.00%)
Apr 29, 2026, 8:00 AM GMT

Blackbird Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.052.052.052.05---
Apr 28, 20262.032.051.872.052.05-10.87%162,113
Apr 27, 20262.302.062.022.302.30-714,325
Apr 24, 20262.302.282.162.302.30-207,711
Apr 23, 20262.352.332.162.302.30-2.13%61,220
Apr 22, 20262.352.352.342.352.35-253,811
Apr 21, 20262.352.702.002.352.35-33,861
Apr 20, 20262.352.702.052.352.35-2.08%134,600
Apr 17, 20262.452.702.112.402.40-2.04%620,039
Apr 16, 20262.272.582.272.452.45-3.92%538,482
Apr 15, 20262.552.802.242.552.55-1.92%239,787
Apr 14, 20262.452.852.512.602.606.12%1,509,393
Apr 13, 20261.802.901.812.452.4532.43%4,214,937
Apr 10, 20261.702.001.781.851.858.82%690,108
Apr 9, 20261.701.801.781.701.70-372,054
Apr 8, 20261.701.801.511.701.70-1,754,816
Apr 7, 20261.701.701.501.701.70-5,571,332
Apr 2, 20261.701.631.501.701.70-18,041
Apr 1, 20261.701.701.501.701.70-80,206
Mar 31, 20261.801.801.551.701.703.03%225,994
Mar 30, 20261.711.781.611.651.65-10.81%327,416
Mar 27, 20261.851.901.711.851.85-147,539
Mar 26, 20261.851.871.711.851.85-16,853
Mar 25, 20262.052.191.761.851.85-2.63%1,592,225
Mar 24, 20261.902.081.701.901.90-2,163,213
Mar 23, 20261.952.101.621.901.90-7.32%649,516
Mar 20, 20262.052.131.952.052.05-169,547
Mar 19, 20262.052.151.932.052.05-672,626
Mar 18, 20262.202.202.002.052.05-6.82%403,643
Mar 17, 20262.202.182.182.202.20-20,000
Mar 16, 20262.202.402.322.202.20-69,138
Mar 13, 20262.202.322.172.202.20-298,285
Mar 12, 20262.202.322.132.202.20-648,654
Mar 11, 20262.202.402.002.202.20-50,787
Mar 10, 20262.202.392.142.202.20-38,322
Mar 9, 20262.052.311.702.202.20-2.22%333,731
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