Blackbird plc (AIM:BIRD)
London · Delayed Price · Currency is GBP · Price in GBX 1.200
0.00 (0.00%)
Sep 4, 2026, 4:46 PM GMT
Blackbird Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |