Shares Magazine
3.75p+0.00 (+0.00%)02 May 2025, 16:00
Blackbird PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.75p | 4.00p | 3.68p | 3.75p | 170,540 |
| May 1, 2025 | 4.13p | 3.96p | 3.81p | 3.75p | 155,970 |
| Apr 30, 2025 | 3.88p | 3.96p | 3.77p | 3.88p | 141,385 |
| Apr 29, 2025 | 4.13p | 3.97p | 3.75p | 3.88p | 72,323 |
| Apr 28, 2025 | 3.88p | 4.00p | 3.77p | 3.88p | 190,682 |
| Apr 25, 2025 | 3.88p | 4.00p | 3.75p | 3.88p | 192,204 |
| Apr 24, 2025 | 4.00p | 4.25p | 3.81p | 3.88p | 30,591 |
| Apr 23, 2025 | 4.25p | 4.12p | 3.81p | 4.00p | 517,287 |
| Apr 22, 2025 | 4.25p | 4.30p | 4.00p | 4.25p | 619,502 |
| Apr 17, 2025 | 4.25p | 4.15p | 4.00p | 4.25p | 164,552 |
| Apr 16, 2025 | 4.25p | 4.19p | 4.00p | 4.25p | 1,423,342 |
| Apr 15, 2025 | 4.25p | 4.25p | 4.03p | 4.25p | 726,489 |
| Apr 14, 2025 | 4.25p | 4.30p | 4.00p | 4.25p | 399,128 |
| Apr 11, 2025 | 3.75p | 4.42p | 3.50p | 4.25p | 3,522,365 |
| Apr 10, 2025 | 3.75p | 4.00p | 3.66p | 3.75p | 290,559 |
| Apr 9, 2025 | 3.75p | 3.70p | 3.51p | 3.75p | 146,029 |
| Apr 8, 2025 | 3.75p | 3.90p | 3.60p | 3.75p | 292,506 |
| Apr 7, 2025 | 3.63p | 3.90p | 3.25p | 3.75p | 1,927,420 |
| Apr 4, 2025 | 3.38p | 3.75p | 3.25p | 3.63p | 363,281 |
| Apr 3, 2025 | 3.38p | 3.67p | 3.00p | 3.38p | 80,144 |
| Apr 2, 2025 | 3.50p | 3.74p | 3.25p | 3.50p | 419,522 |
| Apr 1, 2025 | 3.50p | 3.72p | 3.32p | 3.50p | 148,796 |
| Mar 31, 2025 | 3.50p | 3.75p | 3.30p | 3.50p | 1,454,956 |
| Mar 28, 2025 | 3.50p | 3.58p | 3.33p | 3.50p | 223,012 |
| Mar 27, 2025 | 3.50p | 3.59p | 3.26p | 3.50p | 285,956 |
| Mar 26, 2025 | 3.75p | 3.75p | 3.26p | 3.50p | 525,702 |
| Mar 25, 2025 | 3.75p | 4.00p | 3.52p | 3.75p | 94,545 |
| Mar 24, 2025 | 3.75p | 4.00p | 3.55p | 3.75p | 289,821 |
| Mar 21, 2025 | 3.75p | 3.92p | 3.50p | 3.75p | 93,011 |
| Mar 20, 2025 | 3.88p | 4.09p | 3.65p | 3.75p | 171,156 |
| Mar 19, 2025 | 4.00p | 4.12p | 3.65p | 3.88p | 47,966 |
| Mar 18, 2025 | 4.00p | 4.20p | 3.78p | 4.00p | 104,048 |
| Mar 17, 2025 | 4.00p | 4.25p | 3.76p | 4.00p | 188,879 |
| Mar 14, 2025 | 3.88p | 4.20p | 3.75p | 4.00p | 440,636 |
| Mar 13, 2025 | 3.75p | 4.15p | 3.68p | 3.88p | 926,066 |
| Mar 12, 2025 | 3.75p | 4.00p | 3.55p | 3.75p | 310,671 |
| Mar 11, 2025 | 4.25p | 4.25p | 3.66p | 3.75p | 1,156,565 |
| Mar 10, 2025 | 4.75p | 4.85p | 4.10p | 4.25p | 512,663 |
| Mar 7, 2025 | 4.75p | 4.88p | 4.50p | 4.75p | 1,188,480 |
| Mar 6, 2025 | 4.75p | 4.92p | 4.55p | 4.75p | 88,961 |
| Mar 5, 2025 | 4.75p | 5.00p | 4.55p | 4.75p | 324,380 |
| Mar 4, 2025 | 5.25p | 5.50p | 4.00p | 4.75p | 4,893,000 |
| Mar 3, 2025 | 6.00p | 6.50p | 5.61p | 6.00p | 473,276 |
| Feb 28, 2025 | 6.00p | 6.50p | 5.79p | 6.00p | 17,832 |
| Feb 27, 2025 | 6.00p | 6.50p | 5.74p | 6.00p | 339,823 |
| Feb 26, 2025 | 5.50p | 6.50p | 5.30p | 6.00p | 2,520,362 |
| Feb 25, 2025 | 5.50p | 6.00p | 5.15p | 5.50p | 314,213 |
| Feb 24, 2025 | 5.00p | 6.00p | 4.91p | 5.50p | 729,415 |
| Feb 21, 2025 | 4.75p | 5.50p | 4.93p | 5.00p | 881,948 |
| Feb 20, 2025 | 5.00p | 5.00p | 4.65p | 4.75p | 478,242 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.