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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	2.4	2.3	2.3	2.5	2.3	219,921
September 10, 2025	2.4	2.4	2.4	2.5	2.3	25,250
September 09, 2025	2.6	2.4	2.4	2.6	2.35	1.11M
September 08, 2025	2.6	2.6	2.6	2.63	2.5	60,118
September 05, 2025	2.6	2.6	2.6	2.65	2.51	103,595
September 04, 2025	2.85	2.6	2.6	2.85	2.52	737,900
September 03, 2025	2.85	2.85	2.85	2.85	2.71	86,306
September 02, 2025	2.85	2.85	2.85	2.85	2.7	37,923
September 01, 2025	2.71	2.85	2.85	3	2.7	329,344
August 29, 2025	2.82	2.85	2.85	3	2.7	159,109
August 28, 2025	2.82	2.85	2.85	3	2.71	75,974
August 27, 2025	2.83	2.85	2.85	3	2.7	164,367
August 26, 2025	2.85	2.85	2.85	3	2.7	115,782
August 22, 2025	2.74	2.85	2.85	2.85	2.67	256,413
August 21, 2025	2.7	2.8	2.8	2.8	2.6	357,081
August 20, 2025	2.71	2.65	2.65	2.71	2.52	398,283
August 19, 2025	2.65	2.7	2.7	2.8	2.65	49,299
August 18, 2025	2.74	2.75	2.75	2.9	2.65	338,444
August 15, 2025	2.9	2.75	2.75	2.9	2.62	161,032
August 14, 2025	2.9	2.75	2.75	2.9	2.62	27,154
August 13, 2025	2.9	2.75	2.75	2.9	2.6	306,337
August 12, 2025	2.82	2.75	2.75	2.9	2.68	593,480
August 11, 2025	2.82	2.75	2.75	2.9	2.68	719,970
August 08, 2025	2.82	2.8	2.8	3.1	2.8	787,004
August 07, 2025	3.3	2.9	2.9	3.3	2.8	2.01M
August 06, 2025	3.2	3	3	3.2	2.91	666,557
August 05, 2025	2.8	3.05	3.05	3.2	2.8	1.99M
August 04, 2025	2.8	2.9	2.9	2.95	2.8	1.03M
August 01, 2025	2.84	2.9	2.9	3	2.83	997,482
July 31, 2025	2.86	2.85	2.85	3	2.75	1.05M
July 30, 2025	2.88	2.85	2.85	2.9	2.76	548,095
July 29, 2025	2.77	2.85	2.85	2.9	2.68	1.29M
July 28, 2025	2.9	2.75	2.75	3	2.5	292,962
July 25, 2025	2.81	2.75	2.75	3	2.75	312,824
July 24, 2025	3	2.75	2.75	3	2.72	188,282
July 23, 2025	2.76	2.75	2.75	2.83	2.75	105,033
July 22, 2025	2.82	2.88	2.88	2.88	2.75	134,056
July 21, 2025	2.84	2.88	2.88	2.88	2.75	101,051
July 18, 2025	2.8	2.9	2.9	2.95	2.8	478,906
July 17, 2025	2.95	2.9	2.9	2.95	2.8	624,640
July 16, 2025	2.95	2.9	2.9	2.95	2.89	527,304
July 15, 2025	2.88	2.88	2.88	3	2.76	108,120
July 14, 2025	2.83	2.88	2.88	2.9	2.8	433,638
July 11, 2025	2.9	2.9	2.9	3	2.8	491,530
July 10, 2025	2.83	2.9	2.9	3	2.8	457,957
July 09, 2025	2.93	2.9	2.9	3.25	2.83	642,272
July 08, 2025	2.88	3.03	3.03	3.25	2.88	1.11M
July 07, 2025	3	3.03	3.03	3.25	2.93	706,477
July 04, 2025	2.9	3.03	3.03	3.15	2.9	2.59M

Blackbird plc (BIRD.L) LSE