Bluebird Merchant Ventures Limited - BMV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.27	0.23	0.23	0.27	0.2	13.55M
December 03, 2025	0.32	0.25	0.25	0.32	0.22	19.15M
December 02, 2025	0.36	0.3	0.3	0.37	0.24	23.08M
December 01, 2025	0.38	0.38	0.38	0.4	0.35	3.63M
November 28, 2025	0.4	0.38	0.38	0.45	0.36	4.38M
November 27, 2025	0.33	0.4	0.4	0.45	0.31	12.37M
November 26, 2025	0.33	0.33	0.33	0.35	0.31	1.23M
November 25, 2025	0.32	0.33	0.33	0.35	0.3	1.41M
November 24, 2025	0.33	0.33	0.33	0.35	0.31	1.75M
November 21, 2025	0.38	0.33	0.33	0.4	0.32	3.71M
November 20, 2025	0.38	0.38	0.38	0.4	0.35	763,215
November 19, 2025	0.38	0.38	0.38	0.4	0.35	745,289
November 18, 2025	0.38	0.39	0.39	0.4	0.35	1.87M
November 17, 2025	0.38	0.38	0.38	0.4	0.35	958,317
November 14, 2025	0.38	0.38	0.38	0.4	0.36	1.61M
November 13, 2025	0.38	0.38	0.38	0.4	0.37	730,401
November 12, 2025	0.35	0.38	0.38	0.4	0.35	979,432
November 11, 2025	0.38	0.38	0.38	0.4	0.37	2.55M
November 10, 2025	0.38	0.38	0.38	0.4	0.35	1.28M
November 07, 2025	0.43	0.35	0.35	0.45	0.35	6.15M
November 06, 2025	0.43	0.42	0.42	0.45	0.4	9.19M
November 05, 2025	0.43	0.43	0.43	0.45	0.4	3.88M
November 04, 2025	0.48	0.42	0.42	0.5	0.4	5.38M
November 03, 2025	0.48	0.48	0.48	0.5	0.45	2.89M
October 31, 2025	0.48	0.48	0.48	0.5	0.45	2.42M
October 30, 2025	0.5	0.48	0.48	0.5	0.45	2.36M
October 29, 2025	0.48	0.48	0.48	0.5	0.45	3.21M
October 28, 2025	0.48	0.48	0.48	0.5	0.45	892,286
October 27, 2025	0.48	0.48	0.48	0.5	0.45	4.15M
October 24, 2025	0.48	0.48	0.48	0.5	0.44	4.11M
October 23, 2025	0.48	0.48	0.48	0.5	0.45	4.62M
October 22, 2025	0.48	0.45	0.45	0.5	0.45	3.42M
October 21, 2025	0.53	0.48	0.48	0.55	0.45	12.8M
October 20, 2025	0.53	0.53	0.53	0.55	0.51	1.94M
October 17, 2025	0.58	0.53	0.53	0.6	0.5	5.29M
October 16, 2025	0.6	0.57	0.57	0.65	0.55	44.59M
October 15, 2025	0.6	0.6	0.6	0.65	0.55	4.1M
October 14, 2025	0.6	0.6	0.6	0.65	0.55	2.63M
October 13, 2025	0.57	0.62	0.62	0.65	0.51	5.92M
October 10, 2025	0.57	0.57	0.57	0.6	0.5	23.41M
October 09, 2025	0.63	0.57	0.57	0.65	0.55	4.81M
October 08, 2025	0.65	0.63	0.63	0.7	0.6	3.95M
October 07, 2025	0.64	0.65	0.65	0.75	0.6	12.18M
October 06, 2025	0.68	0.68	0.68	0.75	0.6	3.67M
October 03, 2025	0.68	0.68	0.68	0.75	0.61	2.1M
October 02, 2025	0.6	0.66	0.66	0.75	0.53	16.99M
October 01, 2025	0.73	0.66	0.66	0.75	0.5	24.9M
September 30, 2025	0.82	0.73	0.73	0.9	0.7	16.23M
September 29, 2025	0.8	0.85	0.85	0.9	0.79	2.42M
September 26, 2025	0.91	0.83	0.83	0.95	0.8	11.69M
September 25, 2025	0.93	0.93	0.93	0.97	0.9	2.67M
September 24, 2025	1.02	0.93	0.93	1.1	0.9	7.86M
September 23, 2025	1.05	1.02	1.02	1.1	0.9	7.13M
September 22, 2025	1.08	1.05	1.05	1.1	1	2.36M
September 19, 2025	1.07	1.08	1.08	1.15	1.05	3.34M
September 18, 2025	1.1	1.1	1.1	1.15	1.05	2.45M
September 17, 2025	1	1	1	1.15	0.95	6.39M
September 16, 2025	1	1	1	1.05	0.95	3.97M
September 15, 2025	1.15	1	1	1.2	0.9	15.17M
September 12, 2025	1.08	1.15	1.15	1.2	1.05	2.92M

Bluebird Merchant Ventures Limited (BMV.L) LSE