Blackbird PLC BIRD
LSE · United Kingdom · Technology Services
GBp 1.750.00 (0.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.90 | +15.15% | GBp 1.65 | GBp 2.00 | GBp 1.67 | 11.84M |
| 2026-09-29 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.57 | 483.88K |
| 2026-09-28 | GBp 1.65 | -2.94% | GBp 1.70 | GBp 1.75 | GBp 1.55 | 879.90K |
| 2026-09-25 | GBp 1.70 | +17.24% | GBp 1.45 | GBp 1.90 | GBp 1.36 | 4.71M |
| 2026-09-24 | GBp 1.45 | +11.54% | GBp 1.30 | GBp 1.60 | GBp 1.25 | 1.93M |
| 2026-09-23 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.50 | GBp 1.10 | 3.31M |
| 2026-09-22 | GBp 1.30 | +8.33% | GBp 1.20 | GBp 1.44 | GBp 1.20 | 2.90M |
| 2026-09-21 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.28 | GBp 1.10 | 200.36K |
| 2026-09-18 | GBp 1.20 | +4.35% | GBp 1.15 | GBp 1.30 | GBp 1.13 | 3.69M |
| 2026-09-17 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.02 | 491.67K |
| 2026-09-16 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.20 | GBp 1.00 | 121.17K |
| 2026-09-15 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.25 | GBp 1.10 | 329.76K |
| 2026-09-14 | GBp 1.15 | 0.00% | GBp 1.15 | GBp 1.10 | GBp 1.00 | 12.27K |
| 2026-09-11 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.33 | GBp 1.13 | 892.65K |
| 2026-09-10 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.28 | GBp 1.13 | 160.12K |
| 2026-09-09 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.10 | GBp 1.10 | 306 |
| 2026-09-08 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.40 | GBp 1.10 | 132.59K |
| 2026-09-07 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.10 | GBp 1.10 | 25.00K |
| 2026-09-04 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.32 | GBp 1.20 | 1.00M |
| 2026-09-03 | GBp 1.20 | +9.09% | GBp 1.15 | GBp 1.40 | GBp 1.08 | 1.70M |
| 2026-09-02 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.18 | GBp 0.90 | 1.44M |
| 2026-09-01 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.17 | GBp 1.03 | 390.04K |
| 2026-08-28 | GBp 1.10 | 0.00% | GBp 1.10 | GBp 1.30 | GBp 1.03 | 952.48K |
| 2026-08-27 | GBp 1.10 | -4.35% | GBp 1.15 | GBp 1.20 | GBp 1.02 | 600.62K |
| 2026-08-26 | GBp 1.15 | -4.17% | GBp 1.20 | GBp 1.03 | GBp 1.03 | 98.67K |
| 2026-08-25 | GBp 1.20 | 0.00% | GBp 1.20 | GBp 1.40 | GBp 1.02 | 395.17K |
| 2026-08-24 | GBp 1.20 | -4.00% | GBp 1.25 | GBp 1.30 | GBp 0.93 | 1.59M |
| 2026-08-21 | GBp 1.25 | -3.85% | GBp 1.30 | GBp 1.35 | GBp 1.20 | 2.28M |
| 2026-08-20 | GBp 1.30 | 0.00% | GBp 1.30 | GBp 1.40 | GBp 1.20 | 435.62K |
| 2026-08-19 | GBp 1.30 | -7.14% | GBp 1.40 | GBp 1.41 | GBp 1.30 | 507.37K |
| 2026-08-18 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.49 | GBp 1.33 | 1.00M |
| 2026-08-17 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 787.17K |
| 2026-08-14 | GBp 1.40 | -6.67% | GBp 1.50 | GBp 1.70 | GBp 1.30 | 145.57K |
| 2026-08-13 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.55 | GBp 1.30 | 155.96K |
| 2026-08-12 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.33 | GBp 1.33 | 143.09K |
| 2026-08-11 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.55 | GBp 1.38 | 148.99K |
| 2026-08-10 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.59 | GBp 1.44 | 219.12K |
| 2026-08-07 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.61 | GBp 1.44 | 184.55K |
| 2026-08-06 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.60 | GBp 1.43 | 625.99K |
| 2026-08-05 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.70 | GBp 1.48 | 165.73K |
| 2026-08-04 | GBp 1.55 | 0.00% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 374.44K |
| 2026-08-03 | GBp 1.55 | +3.33% | GBp 1.50 | GBp 1.67 | GBp 1.48 | 221.40K |
| 2026-07-31 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.67 | GBp 1.30 | 290.26K |
| 2026-07-30 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.70 | GBp 1.57 | 143.01K |
| 2026-07-29 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.70 | GBp 1.57 | 166.64K |
| 2026-07-28 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.67 | GBp 1.67 | 250.00K |
| 2026-07-27 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.67 | GBp 1.56 | 630.78K |
| 2026-07-24 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.67 | GBp 1.54 | 111.20K |
| 2026-07-23 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.70 | GBp 1.50 | 1.48M |
| 2026-07-22 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.41 | GBp 1.41 | 103.42K |
| 2026-07-21 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.63 | GBp 1.63 | 80.80K |
| 2026-07-20 | GBp 1.50 | 0.00% | GBp 1.50 | GBp 1.63 | GBp 1.38 | 162.48K |
| 2026-07-17 | GBp 1.50 | -6.25% | GBp 1.60 | GBp 1.70 | GBp 1.38 | 220.21K |
| 2026-07-16 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.55 | GBp 1.55 | 4.45K |
| 2026-07-15 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.64 | 100 |
| 2026-07-14 | GBp 1.60 | 0.00% | GBp 1.60 | GBp 1.64 | GBp 1.50 | 18.36K |
| 2026-07-13 | GBp 1.60 | -3.03% | GBp 1.65 | GBp 1.65 | GBp 1.55 | 190.03K |
| 2026-07-10 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.80 | GBp 1.55 | 594.78K |
| 2026-07-09 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.65 | 59.34K |
| 2026-07-08 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.70 | GBp 1.51 | 27.00K |
| 2026-07-07 | GBp 1.65 | 0.00% | GBp 1.65 | GBp 1.50 | GBp 1.50 | 100.00K |
| 2026-07-06 | GBp 1.65 | -5.71% | GBp 1.75 | GBp 1.75 | GBp 1.50 | 98.50K |
| 2026-07-03 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.75 | 1.34K |
| 2026-07-02 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 1.75 | GBp 1.75 | 61.23K |
| 2026-07-01 | GBp 1.75 | 0.00% | GBp 1.75 | GBp 2.00 | GBp 1.50 | 183.95K |
| 2026-06-30 | GBp 1.75 | -2.78% | GBp 1.80 | GBp 1.77 | GBp 1.65 | 271.89K |
| 2026-06-29 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.79 | GBp 1.79 | 71.81K |
| 2026-06-26 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.84 | GBp 1.60 | 242.55K |
| 2026-06-25 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.66 | GBp 1.66 | 3.92K |
| 2026-06-24 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.65 | 464 |
| 2026-06-23 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.84 | GBp 1.66 | 626.70K |
| 2026-06-22 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.67 | 505.38K |
| 2026-06-19 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.90 | 52.25K |
| 2026-06-18 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.75 | 328.45K |
| 2026-06-17 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.75 | GBp 1.75 | 79.87K |
| 2026-06-16 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.74 | 14.69K |
| 2026-06-15 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.74 | 383.60K |
| 2026-06-12 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.89 | GBp 1.72 | 1.39M |
| 2026-06-11 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.79 | GBp 1.78 | 406.12K |
| 2026-06-10 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.83 | GBp 1.65 | 788.76K |
| 2026-06-09 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.84 | GBp 1.66 | 975.79K |
| 2026-06-08 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.80 | GBp 1.66 | 154.58K |
| 2026-06-05 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.66 | 482.16K |
| 2026-06-04 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.97 | GBp 1.72 | 341.01K |
| 2026-06-03 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.90 | GBp 1.60 | 250.85K |
| 2026-06-02 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.83 | GBp 1.82 | 200.00K |
| 2026-06-01 | GBp 1.80 | -5.26% | GBp 1.80 | GBp 1.91 | GBp 1.83 | 263.47K |
| 2026-05-29 | GBp 1.90 | +5.56% | GBp 1.80 | GBp 2.00 | GBp 1.60 | 1.83M |
| 2026-05-28 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 1.92 | GBp 1.60 | 317.48K |
| 2026-05-27 | GBp 1.80 | 0.00% | GBp 1.80 | GBp 2.00 | GBp 1.97 | 5.68K |