Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 2.400
-0.200 (-7.69%)
Sep 9, 2025, 4:22 PM GMT+1
Blackbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 2.60 | 2.63 | 2.50 | 2.60 | 2.60 | - | 60,118 |
| Sep 5, 2025 | 2.60 | 2.65 | 2.51 | 2.60 | 2.60 | - | 103,595 |
| Sep 4, 2025 | 2.85 | 2.85 | 2.52 | 2.60 | 2.60 | -8.77% | 737,900 |
| Sep 3, 2025 | 2.85 | 2.85 | 2.71 | 2.85 | 2.85 | - | 86,306 |
| Sep 2, 2025 | 2.85 | 2.85 | 2.70 | 2.85 | 2.85 | - | 37,923 |
| Sep 1, 2025 | 2.71 | 3.00 | 2.70 | 2.85 | 2.85 | - | 329,344 |
| Aug 29, 2025 | 2.82 | 3.00 | 2.70 | 2.85 | 2.85 | - | 159,109 |
| Aug 28, 2025 | 2.82 | 3.00 | 2.71 | 2.85 | 2.85 | - | 75,974 |
| Aug 27, 2025 | 2.83 | 3.00 | 2.70 | 2.85 | 2.85 | - | 164,367 |
| Aug 26, 2025 | 2.85 | 3.00 | 2.70 | 2.85 | 2.85 | - | 115,782 |
| Aug 22, 2025 | 2.74 | 2.85 | 2.67 | 2.85 | 2.85 | 1.79% | 256,413 |
| Aug 21, 2025 | 2.70 | 2.80 | 2.60 | 2.80 | 2.80 | 5.66% | 357,081 |
| Aug 20, 2025 | 2.71 | 2.71 | 2.52 | 2.65 | 2.65 | -1.85% | 398,283 |
| Aug 19, 2025 | 2.65 | 2.80 | 2.65 | 2.70 | 2.70 | -1.82% | 49,299 |
| Aug 18, 2025 | 2.74 | 2.90 | 2.65 | 2.75 | 2.75 | - | 338,444 |
| Aug 15, 2025 | 2.90 | 2.90 | 2.62 | 2.75 | 2.75 | - | 161,032 |
| Aug 14, 2025 | 2.90 | 2.90 | 2.62 | 2.75 | 2.75 | - | 27,154 |
| Aug 13, 2025 | 2.90 | 2.90 | 2.60 | 2.75 | 2.75 | - | 306,337 |
| Aug 12, 2025 | 2.82 | 2.90 | 2.68 | 2.75 | 2.75 | - | 593,480 |
| Aug 11, 2025 | 2.82 | 2.90 | 2.68 | 2.75 | 2.75 | -1.79% | 719,970 |
| Aug 8, 2025 | 2.82 | 3.10 | 2.80 | 2.80 | 2.80 | -3.45% | 1,037,004 |
| Aug 7, 2025 | 3.30 | 3.30 | 2.80 | 2.90 | 2.90 | -3.33% | 2,013,046 |
| Aug 6, 2025 | 3.20 | 3.20 | 2.91 | 3.00 | 3.00 | -1.64% | 666,557 |
| Aug 5, 2025 | 2.80 | 3.20 | 2.80 | 3.05 | 3.05 | 5.17% | 1,990,356 |
| Aug 4, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | - | 1,033,748 |
| Aug 1, 2025 | 2.84 | 3.00 | 2.83 | 2.90 | 2.90 | 1.75% | 997,482 |
| Jul 31, 2025 | 2.86 | 3.00 | 2.75 | 2.85 | 2.85 | - | 1,051,372 |
| Jul 30, 2025 | 2.88 | 2.90 | 2.76 | 2.85 | 2.85 | - | 548,095 |
| Jul 29, 2025 | 2.77 | 2.90 | 2.68 | 2.85 | 2.85 | 3.64% | 1,286,699 |
| Jul 28, 2025 | 2.90 | 3.00 | 2.50 | 2.75 | 2.75 | - | 292,962 |
| Jul 25, 2025 | 2.81 | 3.00 | 2.75 | 2.75 | 2.75 | - | 312,824 |
| Jul 24, 2025 | 3.00 | 3.00 | 2.72 | 2.75 | 2.75 | - | 188,282 |
| Jul 23, 2025 | 2.76 | 2.83 | 2.75 | 2.75 | 2.75 | -4.51% | 105,033 |
| Jul 22, 2025 | 2.82 | 2.88 | 2.75 | 2.88 | 2.88 | - | 134,056 |
| Jul 21, 2025 | 2.84 | 2.88 | 2.75 | 2.88 | 2.88 | -0.69% | 101,051 |
| Jul 18, 2025 | 2.80 | 2.95 | 2.80 | 2.90 | 2.90 | - | 478,906 |
| Jul 17, 2025 | 2.95 | 2.95 | 2.80 | 2.90 | 2.90 | - | 624,640 |
| Jul 16, 2025 | 2.95 | 2.95 | 2.89 | 2.90 | 2.90 | 0.69% | 527,304 |
| Jul 15, 2025 | 2.88 | 3.00 | 2.76 | 2.88 | 2.88 | - | 108,120 |
| Jul 14, 2025 | 2.83 | 2.90 | 2.80 | 2.88 | 2.88 | -0.69% | 433,638 |
| Jul 11, 2025 | 2.90 | 3.00 | 2.80 | 2.90 | 2.90 | - | 491,530 |
| Jul 10, 2025 | 2.83 | 3.00 | 2.80 | 2.90 | 2.90 | - | 457,957 |
| Jul 9, 2025 | 2.93 | 3.25 | 2.83 | 2.90 | 2.90 | -4.29% | 642,272 |
| Jul 8, 2025 | 2.88 | 3.25 | 2.88 | 3.03 | 3.03 | - | 1,111,882 |
| Jul 7, 2025 | 3.00 | 3.25 | 2.93 | 3.03 | 3.03 | - | 706,477 |
| Jul 4, 2025 | 2.90 | 3.15 | 2.90 | 3.03 | 3.03 | - | 2,590,789 |
| Jul 3, 2025 | 3.01 | 3.50 | 2.68 | 3.03 | 3.03 | -28.71% | 5,212,187 |
| Jul 2, 2025 | 5.00 | 5.00 | 3.68 | 4.25 | 4.25 | -5.56% | 158,958 |
| Jul 1, 2025 | 4.62 | 4.75 | 4.00 | 4.50 | 4.50 | -5.26% | 558,003 |
| Jun 30, 2025 | 4.53 | 5.00 | 4.50 | 4.75 | 4.75 | - | 200,170 |