1. Share Prices

  2. Blackbird PLC (BIRD)

7.25p-0.50 (-6.45%)20 Sep 2024, 16:07
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
Sep 20, 20247.75p8.00p7.12p7.25p952,533
Sep 19, 20247.75p8.22p7.61p7.75p1,283,958
Sep 18, 20247.25p8.00p7.00p7.75p986,882
Sep 17, 20246.50p7.50p6.50p7.25p1,176,475
Sep 16, 20246.00p7.00p6.18p6.50p594,805
Sep 13, 20246.00p6.50p5.50p6.00p391,117
Sep 12, 20245.50p6.86p5.88p6.00p1,816,269
Sep 11, 20245.50p5.89p5.30p5.50p388,031
Sep 10, 20245.50p5.80p5.13p5.50p364,965
Sep 9, 20244.75p5.84p4.75p5.25p761,283
Sep 6, 20244.75p4.95p4.56p4.75p66,371
Sep 5, 20244.75p5.00p4.75p4.75p48,490
Sep 4, 20244.75p4.94p4.90p4.75p143,790
Sep 3, 20245.00p5.20p4.55p4.75p260,485
Sep 2, 20245.25p5.03p4.75p5.00p57,984
Aug 30, 20244.75p5.39p4.63p5.25p695,585
Aug 28, 20244.75p4.90p4.58p4.75p359,171
Aug 23, 20244.75p4.72p4.50p4.75p108,704
Aug 22, 20244.75p4.72p4.50p4.75p11,118
Aug 21, 20244.75p4.83p4.30p4.75p945,170
Aug 20, 20245.50p5.35p4.66p4.75p591,903
Aug 19, 20245.50p5.25p5.23p5.50p43,460
Aug 16, 20245.50p5.38p5.38p5.50p18,427
Aug 15, 20245.50p5.40p5.22p5.50p220,619
Aug 14, 20245.50p5.49p5.00p5.50p444,780
Aug 13, 20245.50p5.49p5.11p5.50p90,324
Aug 12, 20245.50p5.49p5.10p5.50p156,188
Aug 9, 20245.50p5.50p5.25p5.50p58,171
Aug 8, 20246.00p6.00p5.11p5.50p886,099
Aug 7, 20246.00p5.97p5.75p6.00p185,805
Aug 6, 20246.00p6.34p5.65p6.00p81,965
Aug 5, 20246.50p6.16p5.63p6.00p534,732
Aug 2, 20246.25p6.45p6.44p6.50p74,302
Aug 1, 20246.25p6.50p6.08p6.25p718,014
Jul 31, 20247.50p7.16p6.20p6.25p882,077
Jul 30, 20247.75p7.73p7.15p7.50p29,485
Jul 29, 20247.75p7.88p7.50p7.75p201,239
Jul 26, 20247.75p8.01p7.51p7.75p466,570
Jul 25, 20247.50p7.97p7.78p7.75p114,675
Jul 24, 20247.75p7.97p7.50p7.50p397,554
Jul 23, 20248.50p8.50p7.50p7.75p439,544
Jul 22, 20247.75p8.88p7.63p8.50p1,401,263
Jul 19, 20246.50p7.97p6.65p7.75p1,204,484
Jul 18, 20246.50p6.80p6.17p6.50p32,857
Jul 17, 20246.50p6.80p6.33p6.50p126,688
Jul 16, 20246.50p6.67p6.21p6.50p386,175
Jul 15, 20245.75p6.70p5.70p6.50p407,008
Jul 12, 20246.75p6.90p5.62p5.75p655,304
Jul 11, 20246.75p7.20p6.53p6.75p828,547
Jul 10, 20245.75p6.99p5.80p6.75p882,966
123456
Showing 1 to 50 of 251

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.