Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 2.500
0.00 (0.00%)
Oct 10, 2025, 4:22 PM GMT+1
Blackbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 2.70 | 2.70 | 2.32 | 2.50 | 2.32 | - | 205,441 |
| Oct 9, 2025 | 2.45 | 2.70 | 2.41 | 2.50 | 2.50 | 2.04% | 971,599 |
| Oct 8, 2025 | 2.50 | 2.70 | 2.42 | 2.45 | 2.45 | -2.00% | 502,744 |
| Oct 7, 2025 | 2.35 | 2.68 | 2.30 | 2.50 | 2.50 | 6.38% | 461,423 |
| Oct 6, 2025 | 2.35 | 2.50 | 2.20 | 2.35 | 2.35 | - | 244,723 |
| Oct 3, 2025 | 2.35 | 2.69 | 2.25 | 2.35 | 2.35 | - | 1,435,582 |
| Oct 2, 2025 | 2.60 | 2.70 | 2.11 | 2.35 | 2.35 | -9.62% | 611,560 |
| Oct 1, 2025 | 1.85 | 2.60 | 1.72 | 2.60 | 2.60 | 40.54% | 3,357,765 |
| Sep 30, 2025 | 1.85 | 2.00 | 1.77 | 1.85 | 1.85 | - | 318,123 |
| Sep 29, 2025 | 2.20 | 2.20 | 1.70 | 1.85 | 1.85 | -19.57% | 2,714,014 |
| Sep 26, 2025 | 2.45 | 2.60 | 2.25 | 2.30 | 2.30 | -2.13% | 2,571,689 |
| Sep 25, 2025 | 2.40 | 2.50 | 2.28 | 2.35 | 2.35 | -2.08% | 147,909 |
| Sep 24, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 189,164 |
| Sep 23, 2025 | 2.35 | 2.50 | 2.26 | 2.40 | 2.40 | 2.13% | 1,048,930 |
| Sep 22, 2025 | 2.40 | 2.50 | 2.30 | 2.35 | 2.35 | -2.08% | 850,277 |
| Sep 19, 2025 | 2.60 | 2.70 | 2.30 | 2.40 | 2.40 | -7.69% | 428,135 |
| Sep 18, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 8.33% | 551,556 |
| Sep 17, 2025 | 2.40 | 2.48 | 2.35 | 2.40 | 2.40 | - | 297,675 |
| Sep 16, 2025 | 2.15 | 2.50 | 2.08 | 2.40 | 2.40 | 11.63% | 3,529,194 |
| Sep 15, 2025 | 2.30 | 2.30 | 2.00 | 2.15 | 2.15 | -6.52% | 1,758,050 |
| Sep 12, 2025 | 2.30 | 2.40 | 2.22 | 2.30 | 2.30 | - | 54,123 |
| Sep 11, 2025 | 2.40 | 2.50 | 2.30 | 2.30 | 2.30 | -4.17% | 219,921 |
| Sep 10, 2025 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 25,250 |
| Sep 9, 2025 | 2.60 | 2.60 | 2.35 | 2.40 | 2.40 | -7.69% | 1,114,767 |
| 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 |