Blackbird plc (BIRD.L) LSE

Currency In GBp

BIRD.L Historical Return

If you invested 1000 GBp in Blackbird plc (BIRD.L) 10 years ago, it would be worth 157.23 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 50 GBp, while 1000 GBp invested 1 year ago would be worth 744.68 GBp. This corresponds to total returns of -84.28%, -95%, -25.53%, respectively, with annualized returns of -16.89%, -45.09%, -25.53%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BIRD.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	1.85	1.75	1.75	2	1.6	1.54M
September 30, 2026	1.65	1.9	1.9	2	1.65	10.84M
September 29, 2026	1.65	1.65	1.65	1.8	1.57	483,878
September 28, 2026	1.55	1.65	1.65	1.75	1.55	879,895
September 25, 2026	1.45	1.7	1.7	1.9	1.36	4.71M
September 24, 2026	1.3	1.45	1.45	1.6	1.25	1.94M
September 23, 2026	1.3	1.3	1.3	1.5	1.1	2.37M
September 22, 2026	1.23	1.3	1.3	1.44	1.2	2.9M
September 21, 2026	1.15	1.2	1.2	1.28	1.1	200,358
September 18, 2026	1.15	1.2	1.2	1.3	1.13	2.75M
September 17, 2026	1.15	1.15	1.15	1.2	1.02	538,667
September 16, 2026	1.15	1.15	1.15	1.2	1	142,042
September 15, 2026	1.15	1.15	1.15	1.25	1.1	579,763
September 11, 2026	1.2	1.15	1.15	1.32	1.13	992,650
September 10, 2026	1.2	1.2	1.2	1.28	1.13	160,120
September 09, 2026	1.2	1.2	1.2	1.2	1.1	612
September 08, 2026	1.2	1.2	1.2	1.4	1.1	132,587
September 07, 2026	1.2	1.2	1.2	1.2	1.1	50,000
September 04, 2026	1.2	1.2	1.2	1.32	1.2	56,524
September 03, 2026	1.15	1.2	1.2	1.4	1.08	1.7M
September 02, 2026	1.1	1.1	1.1	1.18	0.9	1.44M
September 01, 2026	1.1	1.1	1.1	1.17	1.04	390,044
August 28, 2026	1.1	1.1	1.1	1.3	1.03	952,477
August 27, 2026	1.15	1.1	1.1	1.2	1.02	1.02M
August 26, 2026	1.2	1.15	1.15	1.2	1.03	98,665
August 25, 2026	1.2	1.2	1.2	1.4	1.02	395,171
August 24, 2026	1.25	1.2	1.2	1.3	0.93	1.69M
August 21, 2026	1.3	1.25	1.25	1.33	1.21	1.33M
August 20, 2026	1.3	1.3	1.3	1.4	1.2	458,077
August 19, 2026	1.4	1.3	1.3	1.41	1.3	507,373
August 18, 2026	1.4	1.4	1.4	1.49	1.33	1.25M
August 17, 2026	1.4	1.4	1.4	1.5	1.3	787,166
August 14, 2026	1.5	1.4	1.4	1.7	1.3	145,569
August 13, 2026	1.5	1.5	1.5	1.55	1.31	155,964
August 12, 2026	1.5	1.5	1.5	1.5	1.33	174,331
August 11, 2026	1.5	1.5	1.5	1.55	1.38	148,993
August 10, 2026	1.5	1.5	1.5	1.59	1.44	375,129
August 07, 2026	1.5	1.5	1.5	1.61	1.44	214,548
August 06, 2026	1.55	1.5	1.5	1.6	1.43	875,991
August 05, 2026	1.55	1.55	1.55	1.7	1.48	165,761
August 04, 2026	1.55	1.55	1.55	1.7	1.4	374,437
August 03, 2026	1.5	1.55	1.55	1.67	1.48	221,402
July 31, 2026	1.5	1.5	1.5	1.67	1.3	290,257
July 30, 2026	1.5	1.5	1.5	1.7	1.5	143,011
July 29, 2026	1.5	1.5	1.5	1.7	1.5	166,642
July 28, 2026	1.5	1.5	1.5	1.5	1.5	250,000
July 27, 2026	1.5	1.5	1.5	1.67	1.5	680,782
July 24, 2026	1.5	1.5	1.5	1.67	1.5	111,196
July 23, 2026	1.5	1.5	1.5	1.7	1.5	1.48M
July 22, 2026	1.5	1.5	1.5	1.5	1.41	103,423
July 21, 2026	1.5	1.5	1.5	1.63	1.5	80,800
July 20, 2026	1.5	1.5	1.5	1.63	1.38	245,550
July 17, 2026	1.6	1.5	1.5	1.7	1.38	220,212
July 16, 2026	1.6	1.6	1.6	1.6	1.55	8,898
July 15, 2026	1.6	1.6	1.6	1.65	1.6	100
July 14, 2026	1.6	1.6	1.6	1.65	1.5	18,358
July 13, 2026	1.65	1.6	1.6	1.65	1.55	190,028
July 10, 2026	1.65	1.65	1.65	1.8	1.55	594,777
July 09, 2026	1.65	1.65	1.65	1.7	1.65	59,336
July 08, 2026	1.65	1.65	1.65	1.7	1.51	32,000