Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 1.900
0.00 (0.00%)
May 22, 2026, 6:37 PM GMT
Blackbird Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.90 | 1.99 | 1.83 | 1.90 | 1.90 | - | 1,283,164 |
| May 21, 2026 | 1.90 | 1.99 | 1.94 | 1.90 | 1.90 | - | 27,134 |
| May 20, 2026 | 1.70 | 2.00 | 1.66 | 1.90 | 1.90 | 11.76% | 722,813 |
| May 19, 2026 | 1.70 | 1.78 | 1.60 | 1.70 | 1.70 | - | 95,967 |
| May 18, 2026 | 1.70 | 1.83 | 1.55 | 1.70 | 1.70 | - | 114,887 |
| May 15, 2026 | 1.70 | 1.99 | 1.51 | 1.70 | 1.70 | 3.03% | 2,699,414 |
| May 14, 2026 | 1.65 | 1.55 | 1.48 | 1.65 | 1.65 | - | 334,414 |
| May 13, 2026 | 1.65 | 1.75 | 1.65 | 1.65 | 1.65 | 3.12% | 560,837 |
| May 12, 2026 | 1.40 | 1.70 | 1.39 | 1.60 | 1.60 | 14.29% | 1,876,585 |
| May 11, 2026 | 1.90 | 2.10 | 1.40 | 1.40 | 1.40 | -28.21% | 4,549,317 |
| May 8, 2026 | 1.90 | 2.00 | 1.81 | 1.95 | 1.95 | 2.63% | 961,682 |
| May 7, 2026 | 2.05 | 2.05 | 1.82 | 1.90 | 1.90 | -7.32% | 879,295 |
| May 6, 2026 | 2.05 | 2.00 | 1.85 | 2.05 | 2.05 | - | 108,182 |
| May 5, 2026 | 2.05 | 2.02 | 1.80 | 2.05 | 2.05 | - | 2,514 |
| May 1, 2026 | 2.05 | 1.90 | 1.90 | 2.05 | 2.05 | - | 11,500 |
| Apr 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Apr 29, 2026 | 2.05 | 2.02 | 2.02 | 2.05 | 2.05 | - | 94,059 |
| Apr 28, 2026 | 2.30 | 2.05 | 1.87 | 2.05 | 2.05 | -10.87% | 162,113 |
| Apr 27, 2026 | 2.30 | 2.06 | 2.02 | 2.30 | 2.30 | - | 714,325 |
| Apr 24, 2026 | 2.30 | 2.28 | 2.16 | 2.30 | 2.30 | - | 207,711 |
| Apr 23, 2026 | 2.35 | 2.33 | 2.16 | 2.30 | 2.30 | -2.13% | 61,220 |
| Apr 22, 2026 | 2.35 | 2.35 | 2.34 | 2.35 | 2.35 | - | 253,811 |
| Apr 21, 2026 | 2.35 | 2.70 | 2.00 | 2.35 | 2.35 | - | 33,861 |
| Apr 20, 2026 | 2.35 | 2.70 | 2.05 | 2.35 | 2.35 | -2.08% | 134,600 |
| Apr 17, 2026 | 2.45 | 2.70 | 2.11 | 2.40 | 2.40 | -2.04% | 620,039 |
| Apr 16, 2026 | 2.55 | 2.58 | 2.27 | 2.45 | 2.45 | -3.92% | 538,482 |
| Apr 15, 2026 | 2.55 | 2.80 | 2.24 | 2.55 | 2.55 | -1.92% | 239,787 |
| Apr 14, 2026 | 2.45 | 2.85 | 2.51 | 2.60 | 2.60 | 6.12% | 1,509,393 |
| Apr 13, 2026 | 1.80 | 2.90 | 1.81 | 2.45 | 2.45 | 32.43% | 4,214,937 |
| Apr 10, 2026 | 1.70 | 2.00 | 1.78 | 1.85 | 1.85 | 8.82% | 690,108 |
| Apr 9, 2026 | 1.70 | 1.80 | 1.78 | 1.70 | 1.70 | - | 372,054 |
| Apr 8, 2026 | 1.70 | 1.80 | 1.51 | 1.70 | 1.70 | - | 1,754,816 |
| Apr 7, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | - | 5,571,332 |
| Apr 2, 2026 | 1.70 | 1.63 | 1.50 | 1.70 | 1.70 | - | 18,041 |
| Apr 1, 2026 | 1.70 | 1.70 | 1.50 | 1.70 | 1.70 | - | 80,206 |
| Mar 31, 2026 | 1.65 | 1.80 | 1.55 | 1.70 | 1.70 | 3.03% | 225,994 |
| Mar 30, 2026 | 1.85 | 1.78 | 1.61 | 1.65 | 1.65 | -10.81% | 327,416 |
| Mar 27, 2026 | 1.85 | 1.90 | 1.71 | 1.85 | 1.85 | - | 147,539 |
| Mar 26, 2026 | 1.85 | 1.87 | 1.71 | 1.85 | 1.85 | - | 16,853 |
| Mar 25, 2026 | 2.05 | 2.19 | 1.76 | 1.85 | 1.85 | -2.63% | 1,592,225 |
| Mar 24, 2026 | 1.90 | 2.08 | 1.70 | 1.90 | 1.90 | - | 2,163,213 |
| Mar 23, 2026 | 1.95 | 2.10 | 1.62 | 1.90 | 1.90 | -7.32% | 649,516 |
| Mar 20, 2026 | 2.05 | 2.13 | 1.95 | 2.05 | 2.05 | - | 169,547 |
| Mar 19, 2026 | 2.05 | 2.15 | 1.93 | 2.05 | 2.05 | - | 672,626 |
| Mar 18, 2026 | 2.20 | 2.20 | 2.00 | 2.05 | 2.05 | -6.82% | 403,643 |
| Mar 17, 2026 | 2.20 | 2.18 | 2.18 | 2.20 | 2.20 | - | 20,000 |
| Mar 16, 2026 | 2.20 | 2.40 | 2.32 | 2.20 | 2.20 | - | 69,138 |
| Mar 13, 2026 | 2.20 | 2.32 | 2.17 | 2.20 | 2.20 | - | 298,285 |
| Mar 12, 2026 | 2.20 | 2.32 | 2.13 | 2.20 | 2.20 | - | 648,654 |
| Mar 11, 2026 | 2.20 | 2.40 | 2.00 | 2.20 | 2.20 | - | 50,787 |