1. Share Prices

  2. Blackbird PLC (BIRD)

2.60p+0.00 (+0.00%)05 Dec 2025, 15:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Blackbird PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20252.60p2.60p2.48p2.60p306,995
Dec 4, 20252.60p2.75p2.48p2.60p76,026
Dec 3, 20252.60p2.75p2.50p2.60p10,266
Dec 2, 20252.55p2.70p2.48p2.48p318,653
Dec 1, 20252.50p2.67p2.54p2.55p397,194
Nov 28, 20252.40p2.41p2.40p2.50p13,593
Nov 27, 20252.55p2.54p2.35p2.50p360,748
Nov 26, 20252.55p2.46p2.46p2.55p25,084
Nov 25, 20252.55p2.70p2.46p2.55p134,981
Nov 24, 20252.55p2.70p2.40p2.55p169,962
Nov 21, 20252.55p2.70p2.40p2.55p12,761
Nov 20, 20252.55p2.70p2.45p2.55p23,871
Nov 19, 20252.60p2.62p2.50p2.55p84,643
Nov 18, 20252.60p2.63p2.50p2.60p267,736
Nov 17, 20252.60p2.70p2.51p2.60p41,099
Nov 14, 20252.70p2.90p2.50p2.60p548,957
Nov 13, 20252.70p2.55p2.55p2.55p90,748
Nov 12, 20252.65p2.90p2.60p2.70p5,223,459
Nov 11, 20252.15p2.77p2.25p2.65p5,163,375
Nov 7, 20252.40p2.50p2.00p2.15p11,916,154
Nov 6, 20252.60p2.52p2.30p2.40p2,674,186
Nov 5, 20252.60p2.69p2.45p2.50p545,153
Nov 4, 20252.60p2.70p2.50p2.60p703,421
Nov 3, 20252.60p2.70p2.50p2.60p886,433
Oct 31, 20252.60p2.70p2.50p2.60p270,748
Oct 30, 20252.60p2.70p2.50p2.60p65,522
Oct 29, 20252.50p2.70p2.45p2.60p2,404,708
Oct 28, 20252.50p2.70p2.30p2.50p311,743
Oct 27, 20252.50p2.40p2.33p2.50p621,749
Oct 24, 20252.50p2.70p2.38p2.50p534,068
Oct 23, 20252.50p2.45p2.30p2.30p203,507
Oct 22, 20252.50p2.45p2.32p2.50p53,225
Oct 21, 20252.50p2.46p2.31p2.50p136,223
Oct 20, 20252.46p2.70p2.31p2.50p277,702
Oct 17, 20252.40p2.50p2.31p2.50p142,036
Oct 16, 20252.70p2.70p2.31p2.50p75,782
Oct 15, 20252.50p2.70p2.31p2.50p216,134
Oct 14, 20252.50p2.50p2.35p2.50p169,166
Oct 13, 20252.50p2.70p2.31p2.50p181,652
Oct 10, 20252.50p2.70p2.31p2.50p205,441
Oct 9, 20252.45p2.70p2.41p2.50p971,599
Oct 8, 20252.50p2.70p2.42p2.55p255,230
Oct 7, 20252.45p2.68p2.30p2.50p449,689
Oct 6, 20252.35p2.50p2.20p2.35p244,723
Oct 3, 20252.35p2.69p2.25p2.35p1,435,582
Oct 2, 20252.60p2.70p2.11p2.35p591,217
Oct 1, 20251.85p2.60p1.72p2.60p3,357,765
Sep 30, 20251.85p2.00p1.77p1.85p318,123
Sep 29, 20252.20p2.10p1.70p1.85p2,714,014
Sep 26, 20252.45p2.60p2.25p2.30p2,321,689
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.