Blackbird plc (BIRD.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
BIRD.L Historical Return
If you invested 1000 GBp in Blackbird plc (BIRD.L) 10 years ago, it would be worth 369.73 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 138.71 GBp, while 1000 GBp invested 1 year ago would be worth 1,592.59 GBp. This corresponds to total returns of -63.03%, -86.13%, 59.26%, respectively, with annualized returns of -9.47%, -32.62%, 59.26%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
BIRD.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 3.9 | 4.3 | 4.3 | 4.75 | 3.9 | 2.04M |
| November 10, 2026 | 3.9 | 3.9 | 3.9 | 4.3 | 3.68 | 339,886 |
| November 09, 2026 | 4 | 3.9 | 3.9 | 4.19 | 3 | 4.32M |
| November 06, 2026 | 4.1 | 4 | 4 | 4.5 | 3.5 | 745,621 |
| November 05, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.7 | 358,376 |
| November 04, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 4.03 | 926,526 |
| November 03, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 4.01 | 1.16M |
| November 02, 2026 | 4.1 | 4.1 | 4.1 | 4.5 | 3.5 | 2.06M |
| October 30, 2026 | 3.65 | 3.95 | 3.95 | 4.2 | 3.65 | 1.73M |
| October 29, 2026 | 3.65 | 3.65 | 3.65 | 4 | 3.3 | 1.1M |
| October 28, 2026 | 3.7 | 3.65 | 3.65 | 4 | 3.42 | 911,420 |
| October 27, 2026 | 3.55 | 3.7 | 3.7 | 3.95 | 3.3 | 700,898 |
| October 26, 2026 | 3.15 | 3.55 | 3.55 | 4 | 3.15 | 1.74M |
| October 23, 2026 | 3.25 | 3.15 | 3.15 | 3.7 | 2.8 | 280,511 |
| October 22, 2026 | 3.15 | 3.25 | 3.25 | 3.65 | 2.91 | 657,468 |
| October 21, 2026 | 3.5 | 3.15 | 3.15 | 3.5 | 3 | 1.51M |
| October 20, 2026 | 3.5 | 3.5 | 3.5 | 4 | 3 | 466,066 |
| October 19, 2026 | 3.5 | 3.5 | 3.5 | 4.5 | 3 | 2.97M |
| October 16, 2026 | 3.25 | 3.5 | 3.5 | 4 | 2.81 | 3.17M |
| October 15, 2026 | 2.3 | 3.4 | 3.4 | 4.46 | 2.1 | 14.77M |
| October 14, 2026 | 2.5 | 2.3 | 2.3 | 2.7 | 2.2 | 3.23M |
| October 13, 2026 | 2.1 | 2.5 | 2.5 | 2.7 | 2.1 | 5.07M |
| October 12, 2026 | 1.8 | 2.1 | 2.1 | 2.18 | 1.8 | 9.1M |
| October 09, 2026 | 1.8 | 1.8 | 1.8 | 2 | 1.66 | 7.25M |
| October 08, 2026 | 1.88 | 1.8 | 1.8 | 2 | 1.6 | 12.44M |
| October 07, 2026 | 1.75 | 1.75 | 1.75 | 1.9 | 1.6 | 77,681 |
| October 06, 2026 | 1.75 | 1.75 | 1.75 | 1.9 | 1.71 | 27,544 |
| October 05, 2026 | 1.75 | 1.75 | 1.75 | 1.9 | 1.68 | 699,982 |
| October 02, 2026 | 1.75 | 1.75 | 1.75 | 1.81 | 1.7 | 4.72M |
| 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 |
AD
