Blackbird plc - BIRD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.74	2.6	2.6	2.74	2.48	141,026
December 03, 2025	2.6	2.6	2.6	2.74	2.5	11,266
December 02, 2025	2.55	2.6	2.6	2.7	2.47	419,740
December 01, 2025	2.5	2.55	2.55	2.67	2.5	397,204
November 28, 2025	2.5	2.5	2.5	2.5	2.4	13,963
November 27, 2025	2.35	2.5	2.5	2.54	2.35	366,496
November 26, 2025	2.55	2.55	2.55	2.55	2.46	30,979
November 25, 2025	2.55	2.55	2.55	2.7	2.46	158,198
November 24, 2025	2.55	2.55	2.55	2.7	2.4	169,962
November 21, 2025	2.55	2.55	2.55	2.7	2.4	12,872
November 20, 2025	2.55	2.55	2.55	2.7	2.45	23,982
November 19, 2025	2.6	2.55	2.55	2.62	2.5	134,643
November 18, 2025	2.6	2.6	2.6	2.63	2.5	437,634
November 17, 2025	2.6	2.6	2.6	2.7	2.51	41,099
November 14, 2025	2.7	2.6	2.6	2.9	2.5	556,457
November 13, 2025	2.7	2.7	2.7	2.7	2.55	170,748
November 12, 2025	2.65	2.7	2.7	2.9	2.6	6.22M
November 11, 2025	2.28	2.65	2.65	2.78	2.15	5.16M
November 10, 2025	2.15	2.15	2.15	2.3	2	1.2M
November 07, 2025	2.4	2.15	2.15	2.5	2	11.92M
November 06, 2025	2.6	2.4	2.4	2.6	2.3	2.67M
November 05, 2025	2.6	2.5	2.5	2.69	2.5	545,153
November 04, 2025	2.6	2.6	2.6	2.7	2.5	703,421
November 03, 2025	2.6	2.6	2.6	2.7	2.5	886,433
October 31, 2025	2.6	2.6	2.6	2.7	2.5	425,684
October 30, 2025	2.6	2.6	2.6	2.7	2.5	100,522
October 29, 2025	2.54	2.6	2.6	2.7	2.45	1.54M
October 28, 2025	2.5	2.5	2.5	2.7	2.3	354,617
October 27, 2025	2.5	2.5	2.5	2.5	2.33	621,749
October 24, 2025	2.5	2.5	2.5	2.7	2.38	534,068
October 23, 2025	2.5	2.5	2.5	2.5	2.3	217,707
October 22, 2025	2.5	2.5	2.5	2.45	2.32	96,825
October 21, 2025	2.47	2.5	2.5	2.5	2.32	176,664
October 20, 2025	2.5	2.5	2.5	2.7	2.32	277,702
October 17, 2025	2.4	2.5	2.5	2.5	2.32	182,036
October 16, 2025	2.5	2.5	2.5	2.7	2.32	100,576
October 15, 2025	2.5	2.5	2.5	2.7	2.32	216,134
October 14, 2025	2.5	2.5	2.5	2.5	2.35	253,332
October 13, 2025	2.5	2.5	2.5	2.7	2.31	181,652
October 10, 2025	2.5	2.5	2.5	2.7	2.32	205,441
October 09, 2025	2.45	2.5	2.5	2.7	2.41	971,599
October 08, 2025	2.5	2.45	2.45	2.7	2.42	502,744
October 07, 2025	2.35	2.5	2.5	2.68	2.3	461,423
October 06, 2025	2.35	2.35	2.35	2.5	2.2	244,723
October 03, 2025	2.35	2.35	2.35	2.69	2.25	1.44M
October 02, 2025	2.6	2.35	2.35	2.7	2.11	611,560
October 01, 2025	1.85	2.6	2.6	2.6	1.72	3.36M
September 30, 2025	1.85	1.85	1.85	2	1.77	318,123
September 29, 2025	2.2	1.85	1.85	2.2	1.7	2.71M
September 26, 2025	2.45	2.3	2.3	2.6	2.25	2.57M
September 25, 2025	2.4	2.35	2.35	2.5	2.28	147,909
September 24, 2025	2.4	2.4	2.4	2.5	2.3	189,164
September 23, 2025	2.35	2.4	2.4	2.5	2.26	1.05M
September 22, 2025	2.4	2.35	2.35	2.5	2.3	850,277
September 19, 2025	2.6	2.4	2.4	2.7	2.3	428,135
September 18, 2025	2.47	2.6	2.6	2.6	2.47	551,556
September 17, 2025	2.4	2.4	2.4	2.48	2.35	297,675
September 16, 2025	2.15	2.4	2.4	2.5	2.08	3.53M
September 15, 2025	2.3	2.15	2.15	2.3	2	1.76M
September 12, 2025	2.3	2.3	2.3	2.4	2.22	54,123

Blackbird plc (BIRD.L) LSE