Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 1.800
+0.350 (24.14%)
Sep 25, 2026, 4:23 PM GMT
Blackbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.36 | 1.90 | 1.36 | 1.70 | 1.70 | 17.24% | 3,712,467 |
| Sep 24, 2026 | 1.39 | 1.60 | 1.25 | 1.45 | 1.45 | 11.54% | 1,934,389 |
| Sep 23, 2026 | 1.10 | 1.50 | 1.10 | 1.30 | 1.30 | - | 2,362,503 |
| Sep 22, 2026 | 1.23 | 1.44 | 1.20 | 1.30 | 1.30 | 8.33% | 1,957,374 |
| Sep 21, 2026 | 1.16 | 1.28 | 1.10 | 1.20 | 1.20 | - | 200,358 |
| Sep 18, 2026 | 1.18 | 1.30 | 1.13 | 1.20 | 1.20 | 4.35% | 2,745,466 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.03 | 1.15 | 1.15 | - | 491,667 |
| Sep 16, 2026 | 1.06 | 1.20 | 1.00 | 1.15 | 1.15 | - | 121,167 |
| Sep 15, 2026 | 1.25 | 1.25 | 1.10 | 1.15 | 1.15 | - | 329,763 |
| Sep 14, 2026 | 1.00 | 1.10 | 1.00 | 1.15 | 1.15 | - | 12,273 |
| Sep 11, 2026 | 1.20 | 1.33 | 1.13 | 1.15 | 1.15 | -4.17% | 892,650 |
| Sep 10, 2026 | 1.20 | 1.28 | 1.13 | 1.20 | 1.20 | - | 160,120 |
| Sep 9, 2026 | 1.20 | 1.10 | 1.10 | 1.20 | 1.20 | - | 306 |
| Sep 8, 2026 | 1.20 | 1.40 | 1.10 | 1.20 | 1.20 | - | 132,587 |
| Sep 7, 2026 | 1.20 | 1.10 | 1.10 | 1.20 | 1.20 | - | 25,000 |
| Sep 4, 2026 | 1.20 | 1.32 | 1.20 | 1.20 | 1.20 | - | 56,524 |
| Sep 3, 2026 | 1.15 | 1.40 | 1.08 | 1.20 | 1.20 | 9.09% | 1,697,268 |
| Sep 2, 2026 | 0.92 | 1.19 | 0.90 | 1.10 | 1.10 | - | 1,440,072 |
| Sep 1, 2026 | 1.10 | 1.17 | 1.04 | 1.10 | 1.10 | - | 390,044 |
| Aug 28, 2026 | 1.10 | 1.30 | 1.03 | 1.10 | 1.10 | - | 952,477 |
| Aug 27, 2026 | 1.15 | 1.20 | 1.03 | 1.10 | 1.10 | -4.35% | 600,619 |
| Aug 26, 2026 | 1.20 | 1.03 | 1.03 | 1.15 | 1.15 | -4.17% | 98,665 |
| Aug 25, 2026 | 1.13 | 1.40 | 1.03 | 1.20 | 1.20 | - | 395,171 |
| Aug 24, 2026 | 1.14 | 1.30 | 0.93 | 1.20 | 1.20 | -4.00% | 1,589,815 |
| Aug 21, 2026 | 1.30 | 1.35 | 1.20 | 1.25 | 1.25 | -3.85% | 2,275,322 |
| Aug 20, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 435,622 |
| Aug 19, 2026 | 1.41 | 1.41 | 1.30 | 1.30 | 1.30 | -7.14% | 507,373 |
| Aug 18, 2026 | 1.41 | 1.49 | 1.33 | 1.40 | 1.40 | - | 1,004,542 |
| Aug 17, 2026 | 1.43 | 1.50 | 1.30 | 1.40 | 1.40 | - | 787,166 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.30 | 1.40 | 1.40 | -6.67% | 145,569 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.31 | 1.50 | 1.50 | - | 155,964 |
| Aug 12, 2026 | 1.50 | 1.33 | 1.33 | 1.50 | 1.50 | - | 143,094 |
| Aug 11, 2026 | 1.50 | 1.55 | 1.38 | 1.50 | 1.50 | - | 148,993 |
| Aug 10, 2026 | 1.50 | 1.59 | 1.44 | 1.50 | 1.50 | - | 219,122 |
| Aug 7, 2026 | 1.50 | 1.61 | 1.44 | 1.50 | 1.50 | - | 184,548 |
| Aug 6, 2026 | 1.55 | 1.60 | 1.43 | 1.50 | 1.50 | -3.23% | 625,991 |
| Aug 5, 2026 | 1.55 | 1.70 | 1.48 | 1.55 | 1.55 | - | 165,729 |
| Aug 4, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 374,437 |
| Aug 3, 2026 | 1.58 | 1.67 | 1.48 | 1.55 | 1.55 | 3.33% | 221,402 |
| Jul 31, 2026 | 1.50 | 1.67 | 1.30 | 1.50 | 1.50 | - | 290,257 |
| Jul 30, 2026 | 1.50 | 1.70 | 1.57 | 1.50 | 1.50 | - | 143,011 |
| Jul 29, 2026 | 1.50 | 1.70 | 1.57 | 1.50 | 1.50 | - | 166,637 |
| Jul 28, 2026 | 1.50 | 1.68 | 1.68 | 1.50 | 1.50 | - | 250,000 |
| Jul 27, 2026 | 1.50 | 1.68 | 1.56 | 1.50 | 1.50 | - | 630,782 |
| Jul 24, 2026 | 1.50 | 1.68 | 1.54 | 1.50 | 1.50 | - | 111,196 |
| Jul 23, 2026 | 1.50 | 1.70 | 1.64 | 1.50 | 1.50 | - | 484,488 |
| Jul 22, 2026 | 1.50 | 1.41 | 1.41 | 1.50 | 1.50 | - | 103,423 |
| Jul 21, 2026 | 1.50 | 1.63 | 1.63 | 1.50 | 1.50 | - | 80,800 |
| Jul 20, 2026 | 1.50 | 1.63 | 1.38 | 1.50 | 1.50 | - | 162,479 |
| Jul 17, 2026 | 1.60 | 1.70 | 1.38 | 1.50 | 1.50 | -6.25% | 220,212 |