Blackbird plc (AIM:BIRD)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.600 (-14.63%)
Nov 6, 2026, 3:21 PM GMT
Blackbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.27 | 4.50 | 3.50 | 3.50 | 3.50 | -14.63% | 745,621 |
| Nov 5, 2026 | 4.10 | 4.50 | 3.70 | 4.10 | 4.10 | - | 358,376 |
| Nov 4, 2026 | 4.10 | 4.50 | 4.03 | 4.10 | 4.10 | - | 911,558 |
| Nov 3, 2026 | 4.10 | 4.50 | 4.01 | 4.10 | 4.10 | - | 1,059,898 |
| Nov 2, 2026 | 3.95 | 4.50 | 3.50 | 4.10 | 4.10 | 3.80% | 2,043,940 |
| Oct 30, 2026 | 3.65 | 4.20 | 3.70 | 3.95 | 3.95 | 8.22% | 1,727,927 |
| Oct 29, 2026 | 3.65 | 4.00 | 3.30 | 3.65 | 3.65 | - | 1,104,067 |
| Oct 28, 2026 | 3.70 | 4.00 | 3.42 | 3.65 | 3.65 | -1.35% | 786,422 |
| Oct 27, 2026 | 3.55 | 3.95 | 3.30 | 3.70 | 3.70 | 4.23% | 700,898 |
| Oct 26, 2026 | 3.15 | 4.00 | 3.32 | 3.55 | 3.55 | 12.70% | 1,737,683 |
| Oct 23, 2026 | 3.25 | 3.70 | 2.80 | 3.15 | 3.15 | -3.08% | 280,511 |
| Oct 22, 2026 | 3.15 | 3.65 | 2.91 | 3.25 | 3.25 | 3.17% | 628,013 |
| Oct 21, 2026 | 3.50 | 3.50 | 3.00 | 3.15 | 3.15 | -10.00% | 1,434,109 |
| Oct 20, 2026 | 3.50 | 4.00 | 3.00 | 3.50 | 3.50 | - | 466,066 |
| Oct 19, 2026 | 3.50 | 4.50 | 3.00 | 3.50 | 3.50 | - | 2,972,546 |
| Oct 16, 2026 | 3.25 | 4.00 | 2.81 | 3.50 | 3.50 | 2.94% | 3,039,735 |
| Oct 15, 2026 | 2.30 | 4.50 | 2.10 | 3.40 | 3.40 | 47.83% | 15,390,816 |
| Oct 14, 2026 | 2.36 | 2.70 | 2.20 | 2.30 | 2.30 | -8.00% | 3,225,955 |
| Oct 13, 2026 | 2.20 | 2.70 | 2.10 | 2.50 | 2.50 | 19.05% | 4,657,606 |
| Oct 12, 2026 | 1.99 | 2.18 | 1.80 | 2.10 | 2.10 | 16.67% | 8,006,150 |
| Oct 9, 2026 | 1.79 | 2.00 | 1.66 | 1.80 | 1.80 | - | 7,250,512 |
| Oct 8, 2026 | 1.88 | 2.00 | 1.60 | 1.80 | 1.80 | 2.86% | 12,435,254 |
| Oct 7, 2026 | 1.75 | 1.90 | 1.60 | 1.75 | 1.75 | - | 77,681 |
| Oct 6, 2026 | 1.75 | 1.90 | 1.71 | 1.75 | 1.75 | - | 27,544 |
| Oct 5, 2026 | 1.75 | 1.90 | 1.68 | 1.75 | 1.75 | - | 499,982 |
| Oct 2, 2026 | 1.75 | 1.82 | 1.70 | 1.75 | 1.75 | - | 4,718,523 |
| Oct 1, 2026 | 1.85 | 2.00 | 1.60 | 1.75 | 1.75 | -7.89% | 1,429,226 |
| Sep 30, 2026 | 1.65 | 2.00 | 1.68 | 1.90 | 1.90 | 15.15% | 11,841,046 |
| Sep 29, 2026 | 1.80 | 1.80 | 1.57 | 1.65 | 1.65 | - | 483,878 |
| Sep 28, 2026 | 1.55 | 1.75 | 1.55 | 1.65 | 1.65 | -2.94% | 879,895 |
| 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 |