1. Share Prices

  2. Blackbird PLC (BIRD)

4.75p+0.00 (+0.00%)13 Jan 2025, 15:42
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
Jan 10, 20254.75p5.00p4.63p4.75p125,004
Jan 9, 20254.75p4.82p4.63p4.75p185,200
Jan 8, 20254.75p5.00p4.63p4.75p301,044
Jan 7, 20255.00p5.25p4.70p4.75p162,179
Jan 6, 20255.00p5.15p4.70p5.00p284,635
Jan 3, 20255.00p5.29p4.88p5.00p505,177
Jan 2, 20254.75p5.35p4.79p5.00p868,648
Dec 31, 20244.75p5.00p4.72p4.75p130,439
Dec 30, 20244.75p4.95p4.70p4.75p176,230
Dec 27, 20245.00p5.13p4.60p4.75p345,079
Dec 24, 20245.00p5.50p5.13p5.00p94,207
Dec 23, 20245.00p5.19p4.50p5.00p542,272
Dec 20, 20245.00p5.50p4.76p5.00p141,276
Dec 19, 20245.25p5.38p5.03p5.00p960,308
Dec 18, 20245.35p5.30p5.00p5.25p724,393
Dec 17, 20245.35p5.43p5.01p5.35p178,886
Dec 16, 20244.88p5.44p4.75p5.35p647,581
Dec 13, 20244.88p5.90p4.83p4.88p934,009
Dec 12, 20245.25p5.20p4.68p4.88p603,264
Dec 11, 20245.25p5.25p5.00p5.25p60,870
Dec 10, 20245.25p5.42p5.03p5.25p120,065
Dec 9, 20245.75p5.64p5.06p5.25p732,089
Dec 6, 20245.75p5.72p5.52p5.75p202,631
Dec 5, 20245.75p5.72p5.55p5.75p67,347
Dec 4, 20245.75p5.72p5.55p5.75p30,279
Dec 3, 20245.75p5.85p5.50p5.75p458,633
Dec 2, 20245.75p5.87p5.50p5.75p125,153
Nov 29, 20245.75p6.00p5.66p5.75p70,979
Nov 28, 20245.75p5.90p5.53p5.75p157,431
Nov 27, 20245.75p6.00p5.50p5.75p757,813
Nov 26, 20246.00p6.00p5.55p5.75p597,808
Nov 25, 20246.00p6.00p5.81p6.00p29,984
Nov 22, 20246.00p6.08p5.88p6.00p24,105
Nov 21, 20246.00p6.09p6.09p6.00p24,527
Nov 20, 20246.00p6.50p5.50p6.00p1,375,963
Nov 19, 20246.00p5.97p5.66p6.00p106,323
Nov 18, 20246.25p6.03p5.72p6.00p368,093
Nov 15, 20246.25p6.42p6.03p6.25p295,175
Nov 14, 20246.25p6.50p6.15p6.25p373,182
Nov 13, 20246.25p6.40p6.00p6.25p405,094
Nov 12, 20246.50p7.04p6.09p6.25p178,615
Nov 11, 20246.25p6.95p6.22p6.50p317,659
Nov 8, 20246.25p6.50p6.16p6.25p235,402
Nov 7, 20246.25p6.20p6.16p6.25p212,000
Nov 6, 20246.25p6.50p6.16p6.25p125,543
Nov 5, 20246.50p7.00p6.00p6.25p120,250
Nov 4, 20246.75p6.60p6.23p6.50p31,656
Nov 1, 20246.75p6.65p6.50p6.75p92,879
Oct 31, 20246.75p6.68p6.54p6.75p59,862
Oct 30, 20246.75p7.00p6.55p6.75p175,798
12345
Showing 1 to 50 of 250

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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC142.708.93
Ip Group PLC50.903.67
Cmc Markets PLC240.003.45
Ithaca Energy PLC134.203.39
Ferrexpo PLC94.803.16
Moonpig Group PLC201.502.91