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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.15	2.27	2.27	2.28	2.1	6.36M
January 13, 2026	2.1	2.15	2.15	2.2	2	691,049
January 12, 2026	2.1	2.1	2.1	2.15	2	1.19M
January 09, 2026	2.2	2.1	2.1	2.3	2	1.05M
January 08, 2026	2.2	2.2	2.2	2.2	2.12	272,437
January 07, 2026	2.15	2.2	2.2	2.24	2.11	850,832
January 06, 2026	2.3	2.1	2.1	2.3	2	1.54M
January 05, 2026	2.35	2.3	2.3	2.4	2.29	195,993
January 02, 2026	2.35	2.35	2.35	2.4	2.32	634,824
December 31, 2025	2.35	2.3	2.3	2.35	2.3	504,291
December 30, 2025	2.35	2.35	2.35	2.4	2.32	594,981
December 29, 2025	2.35	2.35	2.35	2.4	2.3	390,954
December 24, 2025	2.35	2.35	2.35	2.35	2.3	640,370
December 23, 2025	2.35	2.35	2.35	2.4	2.35	475,909
December 22, 2025	2.4	2.35	2.35	2.4	2.33	1.08M
December 19, 2025	2.4	2.4	2.4	2.42	2.31	12.32M
December 18, 2025	2.4	2.4	2.4	2.5	2.33	2.65M
December 17, 2025	2.9	2.9	2.9	2.9	2.83	440,059
December 16, 2025	2.9	2.9	2.9	3	2.9	380,133
December 15, 2025	2.9	2.9	2.9	3	2.83	226,799
December 12, 2025	3	2.9	2.9	3.2	2.8	485,915
December 11, 2025	3	3	3	3.07	2.85	748,001
December 10, 2025	3	3	3	3.12	2.85	107,237
December 09, 2025	2.7	3	3	3.2	2.7	2.74M
December 08, 2025	2.6	2.7	2.7	2.75	2.4	655,186
December 05, 2025	2.6	2.6	2.6	2.6	2.48	321,995
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

Blackbird plc (BIRD.L) LSE