Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 1.400
-0.100 (-6.67%)
Aug 14, 2026, 4:19 PM GMT
Blackbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.60 | 1.55 | 1.55 | 1.60 | 1.60 | - | 4,449 |
| Jul 15, 2026 | 1.60 | 1.65 | 1.65 | 1.60 | 1.60 | - | 100 |
| Jul 14, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 18,358 |
| Jul 13, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -3.03% | 190,028 |
| Jul 10, 2026 | 1.65 | 1.80 | 1.55 | 1.65 | 1.65 | - | 594,777 |
| Jul 9, 2026 | 1.65 | 1.70 | 1.65 | 1.65 | 1.65 | - | 59,336 |
| Jul 8, 2026 | 1.65 | 1.70 | 1.51 | 1.65 | 1.65 | - | 27,000 |
| Jul 7, 2026 | 1.65 | 1.50 | 1.50 | 1.65 | 1.65 | - | 100,000 |
| Jul 6, 2026 | 1.75 | 1.75 | 1.50 | 1.65 | 1.65 | -5.71% | 98,499 |
| Jul 3, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,342 |
| Jul 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 61,228 |
| Jul 1, 2026 | 1.75 | 2.00 | 1.50 | 1.75 | 1.75 | - | 183,949 |
| Jun 30, 2026 | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | -2.78% | 271,891 |
| Jun 29, 2026 | 1.80 | 1.79 | 1.79 | 1.80 | 1.80 | - | 71,812 |
| Jun 26, 2026 | 1.80 | 1.84 | 1.60 | 1.80 | 1.80 | - | 242,550 |
| Jun 25, 2026 | 1.80 | 1.66 | 1.66 | 1.80 | 1.80 | - | 3,922 |
| Jun 24, 2026 | 1.66 | 2.00 | 1.66 | 1.80 | 1.80 | - | 464 |
| Jun 23, 2026 | 1.80 | 1.84 | 1.66 | 1.80 | 1.80 | - | 626,702 |
| Jun 22, 2026 | 1.80 | 2.00 | 1.68 | 1.80 | 1.80 | - | 505,375 |
| Jun 19, 2026 | 1.80 | 2.00 | 1.90 | 1.80 | 1.80 | - | 52,250 |
| Jun 18, 2026 | 1.80 | 2.00 | 1.75 | 1.80 | 1.80 | - | 328,449 |
| Jun 17, 2026 | 1.80 | 1.75 | 1.75 | 1.80 | 1.80 | - | 79,868 |
| Jun 16, 2026 | 1.80 | 2.00 | 1.74 | 1.80 | 1.80 | - | 14,688 |
| Jun 15, 2026 | 1.80 | 2.00 | 1.74 | 1.80 | 1.80 | - | 383,604 |
| Jun 12, 2026 | 1.80 | 1.89 | 1.72 | 1.80 | 1.80 | - | 441,679 |
| Jun 11, 2026 | 1.80 | 1.79 | 1.79 | 1.80 | 1.80 | - | 406,123 |
| Jun 10, 2026 | 1.80 | 1.83 | 1.65 | 1.80 | 1.80 | - | 788,760 |
| Jun 9, 2026 | 1.80 | 1.84 | 1.66 | 1.80 | 1.80 | - | 975,792 |
| Jun 8, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | - | 154,581 |