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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	0.17	0.18	0.18	0.18	0.16	5.58M
December 23, 2025	0.16	0.17	0.17	0.18	0.16	16.33M
December 22, 2025	0.17	0.17	0.17	0.17	0.16	12.62M
December 19, 2025	0.16	0.17	0.17	0.17	0.15	30.17M
December 18, 2025	0.17	0.16	0.16	0.18	0.13	81.07M
December 17, 2025	0.25	0.24	0.24	0.27	0.22	3.55M
December 16, 2025	0.25	0.25	0.25	0.27	0.22	1.83M
December 15, 2025	0.25	0.25	0.25	0.27	0.22	7.78M
December 12, 2025	0.25	0.25	0.25	0.27	0.23	1.76M
December 11, 2025	0.28	0.26	0.26	0.29	0.2	11.26M
December 10, 2025	0.23	0.25	0.25	0.35	0.23	19.56M
December 09, 2025	0.23	0.25	0.25	0.25	0.21	1.99M
December 08, 2025	0.23	0.23	0.23	0.25	0.2	8.25M
December 05, 2025	0.23	0.23	0.23	0.25	0.21	5.49M
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

Bluebird Merchant Ventures Limited (BMV.L) LSE