BlackBerry Limited (LON:0R0P)
London · Delayed Price · Currency is GBP · Price in CAD 12.84
-0.16 (-1.23%)
At close: Jul 17, 2026
LON:0R0P Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 12.54 | 12.90 | 12.52 | 12.84 | 12.84 | -1.23% | 192,969 |
| Jul 16, 2026 | 14.67 | 14.67 | 12.99 | 13.00 | 13.00 | -11.26% | 293,053 |
| Jul 15, 2026 | 15.59 | 15.59 | 14.65 | 14.65 | 14.65 | -5.79% | 205,489 |
| Jul 14, 2026 | 15.00 | 15.55 | 15.00 | 15.55 | 15.55 | 2.44% | 118,417 |
| Jul 13, 2026 | 14.98 | 15.50 | 14.76 | 15.18 | 15.18 | -1.94% | 229,239 |
| Jul 10, 2026 | 16.16 | 16.16 | 15.48 | 15.48 | 15.48 | -5.49% | 236,066 |
| Jul 9, 2026 | 16.19 | 16.44 | 16.07 | 16.38 | 16.38 | 5.75% | 175,775 |
| Jul 8, 2026 | 15.63 | 15.63 | 15.46 | 15.49 | 15.49 | -4.26% | 133,719 |
| Jul 7, 2026 | 15.72 | 16.27 | 15.37 | 16.18 | 16.18 | 0.62% | 205,704 |
| Jul 6, 2026 | 16.03 | 17.06 | 16.03 | 16.08 | 16.08 | -2.60% | 173,250 |
| Jul 3, 2026 | 16.10 | 16.51 | 16.04 | 16.51 | 16.51 | 2.36% | 673 |
| Jul 2, 2026 | 17.98 | 18.29 | 16.13 | 16.13 | 16.13 | -10.74% | 536,197 |
| Jun 30, 2026 | 17.30 | 18.32 | 17.26 | 18.07 | 18.07 | 2.55% | 151,012 |
| Jun 29, 2026 | 16.16 | 17.62 | 16.15 | 17.62 | 17.62 | 11.80% | 496,979 |
| Jun 26, 2026 | 14.30 | 16.01 | 14.04 | 15.76 | 15.76 | 8.39% | 624,105 |
| Jun 25, 2026 | 14.31 | 15.09 | 13.77 | 14.54 | 14.54 | 15.21% | 684,004 |
| Jun 24, 2026 | 12.76 | 13.00 | 12.62 | 12.62 | 12.62 | 1.04% | 271,138 |
| Jun 23, 2026 | 12.02 | 12.62 | 12.02 | 12.49 | 12.49 | -1.73% | 359,250 |
| Jun 22, 2026 | 11.93 | 12.93 | 11.93 | 12.71 | 12.71 | 8.26% | 228,828 |
| Jun 18, 2026 | 12.75 | 12.75 | 11.68 | 11.74 | 11.74 | -10.38% | 321,403 |
| Jun 17, 2026 | 12.99 | 13.10 | 12.91 | 13.10 | 13.10 | 3.39% | 176,767 |
| Jun 16, 2026 | 12.80 | 13.01 | 12.63 | 12.67 | 12.67 | -5.55% | 150,174 |
| Jun 15, 2026 | 13.15 | 13.42 | 13.15 | 13.42 | 13.42 | 2.88% | 216,578 |
| Jun 12, 2026 | 12.87 | 13.19 | 12.75 | 13.04 | 13.04 | 1.01% | 177,877 |
| Jun 11, 2026 | 12.25 | 12.91 | 12.25 | 12.91 | 12.91 | 2.87% | 166,093 |
| Jun 10, 2026 | 12.09 | 12.90 | 12.09 | 12.55 | 12.55 | 4.41% | 177,805 |
| Jun 9, 2026 | 13.05 | 13.05 | 11.53 | 12.02 | 12.02 | -7.89% | 384,899 |
| Jun 8, 2026 | 13.12 | 13.69 | 13.05 | 13.05 | 13.05 | -0.76% | 278,110 |
| Jun 5, 2026 | 14.00 | 14.02 | 13.15 | 13.15 | 13.15 | -11.80% | 861,635 |
| Jun 4, 2026 | 13.39 | 14.97 | 13.39 | 14.91 | 14.91 | 9.96% | 1,005,287 |
| Jun 3, 2026 | 14.36 | 14.84 | 13.56 | 13.56 | 13.56 | -2.66% | 997,056 |
| Jun 2, 2026 | 13.31 | 13.93 | 13.00 | 13.93 | 13.93 | 2.65% | 396,228 |
| Jun 1, 2026 | 12.73 | 13.57 | 12.58 | 13.57 | 13.57 | 7.61% | 286,265 |
| May 29, 2026 | 12.54 | 12.81 | 12.40 | 12.61 | 12.61 | 2.94% | 396,006 |
| May 28, 2026 | 11.86 | 12.36 | 11.74 | 12.25 | 12.25 | 0.99% | 183,946 |
| May 27, 2026 | 11.42 | 12.13 | 11.05 | 12.13 | 12.13 | 2.97% | 695,461 |
| May 26, 2026 | 11.45 | 11.78 | 11.10 | 11.78 | 11.78 | 9.38% | 647,797 |
| May 25, 2026 | 11.28 | 11.44 | 10.75 | 10.77 | 10.77 | -2.27% | 1,562 |
| May 22, 2026 | 9.34 | 11.02 | 9.31 | 11.02 | 11.02 | 20.70% | 394,526 |
| May 21, 2026 | 8.49 | 9.13 | 8.49 | 9.13 | 9.13 | 6.04% | 140,918 |
| May 20, 2026 | 8.67 | 8.67 | 8.61 | 8.61 | 8.61 | -0.69% | 123,886 |
| May 19, 2026 | 8.65 | 8.79 | 8.53 | 8.67 | 8.67 | 1.17% | 190,496 |
| May 15, 2026 | 8.46 | 8.57 | 8.46 | 8.57 | 8.57 | -0.92% | 94,469 |
| May 14, 2026 | 8.38 | 8.68 | 8.38 | 8.65 | 8.65 | 3.59% | 230,178 |
| May 13, 2026 | 8.58 | 8.58 | 8.35 | 8.35 | 8.35 | 2.58% | 113,698 |
| May 12, 2026 | 8.40 | 8.40 | 8.14 | 8.14 | 8.14 | -4.91% | 163,300 |
| May 11, 2026 | 8.80 | 8.80 | 8.47 | 8.56 | 8.56 | -2.06% | 222,256 |
| May 8, 2026 | 8.58 | 8.97 | 8.48 | 8.74 | 8.74 | 4.80% | 302,894 |
| May 7, 2026 | 8.07 | 8.38 | 8.07 | 8.34 | 8.34 | 2.58% | 212,448 |
| May 6, 2026 | 7.62 | 8.13 | 7.58 | 8.13 | 8.13 | 4.90% | 111,157 |