1. Share Prices

  2. Blackbird PLC (BIRD)

2.50p-0.10 (-3.85%)05 Nov 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackbird PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20252.60p2.69p2.45p2.50p545,153
Nov 4, 20252.60p2.70p2.50p2.60p703,421
Nov 3, 20252.60p2.70p2.50p2.60p886,433
Oct 31, 20252.60p2.70p2.50p2.60p270,748
Oct 30, 20252.60p2.70p2.50p2.60p65,522
Oct 29, 20252.50p2.70p2.45p2.60p2,404,708
Oct 28, 20252.50p2.70p2.30p2.50p311,743
Oct 27, 20252.50p2.40p2.33p2.50p621,749
Oct 24, 20252.50p2.70p2.38p2.50p534,068
Oct 23, 20252.50p2.45p2.30p2.50p203,707
Oct 22, 20252.50p2.45p2.32p2.50p53,225
Oct 21, 20252.50p2.46p2.31p2.50p136,223
Oct 20, 20252.50p2.70p2.31p2.50p277,702
Oct 17, 20252.40p2.50p2.31p2.50p142,036
Oct 16, 20252.50p2.70p2.31p2.50p75,782
Oct 15, 20252.50p2.70p2.31p2.50p216,134
Oct 14, 20252.50p2.50p2.35p2.50p169,166
Oct 13, 20252.50p2.70p2.31p2.50p181,652
Oct 10, 20252.50p2.70p2.31p2.50p205,441
Oct 9, 20252.45p2.70p2.41p2.50p971,599
Oct 8, 20252.50p2.70p2.42p2.45p466,744
Oct 7, 20252.35p2.68p2.30p2.50p449,689
Oct 6, 20252.35p2.50p2.20p2.35p244,723
Oct 3, 20252.35p2.69p2.25p2.35p1,435,582
Oct 2, 20252.60p2.70p2.11p2.35p591,217
Oct 1, 20251.85p2.60p1.72p2.60p3,357,765
Sep 30, 20251.85p2.00p1.77p1.85p318,123
Sep 29, 20252.20p2.10p1.70p1.85p2,714,014
Sep 26, 20252.45p2.60p2.25p2.30p2,321,689
Sep 25, 20252.40p2.50p2.27p2.35p120,326
Sep 24, 20252.40p2.50p2.30p2.40p189,157
Sep 23, 20252.35p2.50p2.26p2.40p1,048,930
Sep 22, 20252.40p2.50p2.30p2.35p850,277
Sep 19, 20252.60p2.70p2.30p2.40p416,381
Sep 18, 20252.40p2.60p2.48p2.60p545,434
Sep 17, 20252.40p2.48p2.35p2.40p297,674
Sep 16, 20252.15p2.50p2.08p2.40p3,042,101
Sep 15, 20252.30p2.30p2.00p2.15p1,699,801
Sep 12, 20252.30p2.40p2.22p2.30p54,123
Sep 11, 20252.40p2.50p2.30p2.30p181,459
Sep 10, 20252.40p2.50p2.30p2.40p23,250
Sep 9, 20252.60p2.50p2.20p2.40p1,114,767
Sep 8, 20252.60p2.63p2.50p2.60p60,081
Sep 5, 20252.60p2.65p2.50p2.60p103,595
Sep 4, 20252.85p2.80p2.52p2.60p737,900
Sep 3, 20252.85p2.79p2.71p2.85p66,306
Sep 2, 20252.85p2.79p2.70p2.85p36,798
Sep 1, 20252.85p3.00p2.70p2.85p329,341
Aug 29, 20252.85p3.00p2.70p2.85p134,624
Aug 28, 20252.85p3.00p2.71p2.85p68,474
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.