BlackBerry Limited (LON:0R0P)
London · Delayed Price · Currency is GBP · Price in CAD 4.390
-0.170 (-3.73%)
At close: Mar 27, 2026
LON:0R0P Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -3.73% | 4,701 |
| Mar 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.65% | 7,161 |
| Mar 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 2.91% | 53,284 |
| Mar 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.22% | 28,025 |
| Mar 19, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.63% | 14,722 |
| Mar 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.65% | 5,121 |
| Mar 16, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.13% | 1 |
| Mar 12, 2026 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | - | 7,441 |
| Mar 10, 2026 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | 1.95% | 7,615 |
| Mar 9, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -1.71% | 2,061 |
| Mar 6, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | -1.47% | 2,715 |
| Mar 5, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 4.85% | 7,816 |
| Mar 3, 2026 | 4.55 | 4.55 | 4.54 | 4.54 | 4.54 | -1.94% | 30,712 |
| Mar 2, 2026 | 4.53 | 4.63 | 4.53 | 4.63 | 4.63 | -2.94% | 4,295 |
| Feb 27, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 0.42% | 29,495 |
| Feb 26, 2026 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 1.50% | 2,087 |
| Feb 25, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 2.86% | 7,165 |
| Feb 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.09% | 2,039 |
| Feb 23, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -1.81% | 16,069 |
| Feb 20, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 0.11% | 7,949 |
| Feb 19, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -1.47% | 5,311 |
| Feb 17, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.59% | 8,703 |
| Feb 12, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -1.07% | 7,393 |
| Feb 11, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.85% | 5,234 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.63% | 4,340 |
| Feb 9, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.85% | 2,930 |
| Feb 6, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.07% | 19,189 |
| Feb 4, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | -5.09% | 50,635 |
| Feb 3, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 62,975 |
| Feb 2, 2026 | 4.86 | 4.89 | 4.86 | 4.89 | 4.89 | -0.61% | 17,634 |
| Jan 29, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -4.65% | 47,435 |
| Jan 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.39% | 16,860 |
| Jan 27, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.15% | 18,794 |
| Jan 26, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.04% | 8,437 |
| Jan 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | 4,584 |
| Jan 19, 2026 | 5.30 | 5.30 | 5.29 | 5.29 | 5.29 | -4.86% | 2,100 |
| Jan 13, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 1.46% | 29,809 |
| Jan 7, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 3.49% | 47,607 |
| Dec 30, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.67% | 42,256 |
| Dec 22, 2025 | 5.33 | 5.39 | 5.33 | 5.39 | 5.39 | -0.28% | 77,868 |
| Dec 19, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | 5.40 | -10.33% | 140,952 |
| Dec 5, 2025 | 6.03 | 6.03 | 6.02 | 6.02 | 6.02 | 5.69% | 33,028 |
| Dec 2, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | -9.25% | 57,640 |
| Nov 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -7.73% | 8,422 |
| Oct 31, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.34% | 21,972 |
| Oct 29, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 4.03% | 20,997 |
| Oct 21, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.54% | 18,390 |
| Oct 20, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 3.92% | 14,953 |
| Oct 17, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.18% | 37,984 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.73% | 37,242 |