Blackbird plc (BIRD.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:09PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 7.75 | 8.01 | 7.51 | 7.75 | 7.75 | 466,570 |
| Jul 25, 2024 | 7.50 | 7.97 | 7.78 | 7.75 | 7.75 | 114,675 |
| Jul 24, 2024 | 7.75 | 7.97 | 7.50 | 7.50 | 7.50 | 397,554 |
| Jul 23, 2024 | 8.50 | 8.50 | 7.50 | 7.75 | 7.75 | 439,544 |
| Jul 22, 2024 | 7.75 | 8.88 | 7.63 | 8.50 | 8.50 | 1,401,263 |
| Jul 19, 2024 | 6.50 | 7.97 | 6.65 | 7.75 | 7.75 | 1,204,484 |
| Jul 18, 2024 | 6.50 | 6.80 | 6.17 | 6.50 | 6.50 | 32,857 |
| Jul 17, 2024 | 6.50 | 6.80 | 6.33 | 6.50 | 6.50 | 126,688 |
| Jul 16, 2024 | 6.50 | 6.67 | 6.21 | 6.50 | 6.50 | 386,175 |
| Jul 15, 2024 | 5.75 | 6.70 | 5.70 | 6.50 | 6.50 | 407,008 |
| Jul 12, 2024 | 6.75 | 6.90 | 5.62 | 5.75 | 5.75 | 655,304 |
| Jul 11, 2024 | 6.75 | 7.20 | 6.53 | 6.75 | 6.75 | 828,547 |
| Jul 10, 2024 | 5.75 | 6.99 | 5.80 | 6.75 | 6.75 | 882,966 |
| Jul 09, 2024 | 5.25 | 5.99 | 5.34 | 5.75 | 5.75 | 586,824 |
| Jul 08, 2024 | 5.25 | 5.37 | 5.00 | 5.25 | 5.25 | 445,567 |
| Jul 05, 2024 | 5.75 | 5.56 | 5.00 | 5.25 | 5.25 | 380,518 |
| Jul 04, 2024 | 6.10 | 6.07 | 5.50 | 5.75 | 5.75 | 577,389 |
| Jul 03, 2024 | 5.75 | 6.50 | 5.63 | 6.10 | 6.10 | 913,103 |
| Jul 02, 2024 | 5.25 | 5.99 | 5.13 | 5.75 | 5.75 | 1,512,359 |
| Jul 01, 2024 | 4.75 | 5.50 | 4.75 | 5.25 | 5.25 | 1,101,939 |
| Jun 28, 2024 | 4.50 | 4.99 | 4.56 | 4.75 | 4.75 | 300,158 |
| Jun 27, 2024 | 4.50 | 4.79 | 4.30 | 4.50 | 4.50 | 143,794 |
| Jun 26, 2024 | 4.35 | 4.79 | 4.23 | 4.50 | 4.50 | 640,454 |
| Jun 25, 2024 | 4.25 | 4.50 | 4.24 | 4.35 | 4.35 | 1,024,477 |
| Jun 24, 2024 | 3.95 | 4.30 | 3.67 | 4.25 | 4.25 | 767,467 |
| Jun 21, 2024 | 3.95 | 3.98 | 3.63 | 3.95 | 3.95 | 388,681 |
| Jun 20, 2024 | 3.65 | 4.18 | 3.56 | 3.95 | 3.95 | 2,133,978 |
| Jun 19, 2024 | 3.75 | 3.79 | 3.50 | 3.65 | 3.65 | 2,566,599 |
| Jun 18, 2024 | 4.10 | 4.09 | 3.42 | 3.75 | 3.75 | 7,451,539 |
| Jun 17, 2024 | 4.35 | 4.48 | 4.00 | 4.10 | 4.10 | 1,628,255 |
| Jun 14, 2024 | 4.35 | 4.50 | 4.20 | 4.35 | 4.35 | 2,716,589 |
| Jun 13, 2024 | 4.35 | 4.20 | 4.20 | 4.35 | 4.35 | 23,130 |
| Jun 12, 2024 | 4.63 | 4.75 | 4.20 | 4.35 | 4.35 | 390,407 |
| Jun 11, 2024 | 4.63 | 4.73 | 4.55 | 4.63 | 4.63 | 322,243 |
| Jun 10, 2024 | 4.70 | 4.63 | 4.50 | 4.63 | 4.63 | 399,206 |
| Jun 07, 2024 | 4.70 | 4.64 | 4.50 | 4.70 | 4.70 | 1,270,000 |
| Jun 06, 2024 | 4.70 | 4.88 | 4.50 | 4.70 | 4.70 | 14,449 |
| Jun 05, 2024 | 4.70 | 4.68 | 4.60 | 4.70 | 4.70 | 36,204 |
| Jun 04, 2024 | 4.70 | 4.70 | 4.51 | 4.70 | 4.70 | 363,533 |
| Jun 03, 2024 | 4.70 | 4.88 | 4.60 | 4.70 | 4.70 | 890,684 |
| May 31, 2024 | 4.85 | 4.82 | 4.60 | 4.70 | 4.70 | 1,652,320 |
| May 30, 2024 | 4.90 | 4.89 | 4.81 | 4.85 | 4.85 | 1,289,295 |
| May 29, 2024 | 4.90 | 4.85 | 4.85 | 4.90 | 4.90 | 62,474 |
| May 28, 2024 | 4.90 | 4.90 | 4.81 | 4.90 | 4.90 | 513,925 |
| May 24, 2024 | 4.90 | 4.87 | 4.81 | 4.90 | 4.90 | 50,883 |
| May 23, 2024 | 4.90 | 4.99 | 4.87 | 4.90 | 4.90 | 49,063 |
| May 22, 2024 | 4.90 | 5.00 | 4.86 | 4.90 | 4.90 | 246,877 |
| May 21, 2024 | 4.85 | 4.90 | 4.83 | 4.90 | 4.90 | 187,563 |
| May 20, 2024 | 4.85 | 4.90 | 4.82 | 4.85 | 4.85 | 158,824 |
| May 17, 2024 | 4.90 | 5.00 | 4.80 | 4.85 | 4.85 | 742,812 |
| May 16, 2024 | 5.00 | 5.01 | 4.80 | 4.90 | 4.90 | 1,280,200 |
| May 15, 2024 | 5.15 | 5.07 | 4.85 | 5.00 | 5.00 | 430,315 |
| May 14, 2024 | 5.15 | 5.07 | 5.00 | 5.15 | 5.15 | 701,067 |
| May 13, 2024 | 5.35 | 5.34 | 5.05 | 5.15 | 5.15 | 239,719 |
| May 10, 2024 | 5.35 | 5.38 | 5.20 | 5.35 | 5.35 | 186,340 |
| May 09, 2024 | 5.75 | 5.57 | 5.21 | 5.35 | 5.35 | 1,385,306 |
| May 08, 2024 | 5.75 | 5.59 | 5.50 | 5.65 | 5.65 | 346,593 |
| May 07, 2024 | 5.75 | 5.68 | 5.50 | 5.75 | 5.75 | 215,334 |
| May 03, 2024 | 5.75 | 5.96 | 5.50 | 5.75 | 5.75 | 606,876 |
| May 02, 2024 | 5.75 | 5.97 | 5.50 | 5.75 | 5.75 | 61,896 |
| May 01, 2024 | 5.75 | 5.75 | 5.50 | 5.75 | 5.75 | 688,903 |
| Apr 30, 2024 | 5.75 | 5.76 | 5.55 | 5.75 | 5.75 | 172,427 |
| Apr 29, 2024 | 5.75 | 5.90 | 5.63 | 5.75 | 5.75 | 390,084 |
| Apr 26, 2024 | 5.75 | 6.00 | 5.64 | 5.75 | 5.75 | 826,052 |
| Apr 25, 2024 | 5.75 | 6.00 | 5.62 | 5.75 | 5.75 | 1,324,158 |
| Apr 24, 2024 | 5.45 | 5.88 | 5.50 | 5.75 | 5.75 | 1,787,070 |
| Apr 23, 2024 | 5.25 | 5.58 | 5.21 | 5.45 | 5.45 | 267,664 |
| Apr 22, 2024 | 5.35 | 5.45 | 5.39 | 5.25 | 5.25 | 150,263 |
| Apr 19, 2024 | 5.60 | 5.36 | 5.30 | 5.35 | 5.35 | 161,168 |
| Apr 18, 2024 | 5.60 | 5.38 | 5.21 | 5.60 | 5.60 | 27,191 |
| Apr 17, 2024 | 5.65 | 5.40 | 5.21 | 5.60 | 5.60 | 111,662 |
| Apr 16, 2024 | 5.75 | 5.65 | 5.40 | 5.65 | 5.65 | 214,424 |
| Apr 15, 2024 | 5.75 | 5.85 | 5.50 | 5.75 | 5.75 | 128,480 |
| Apr 12, 2024 | 5.75 | 5.68 | 5.50 | 5.75 | 5.75 | 946,158 |
| Apr 11, 2024 | 5.75 | 5.69 | 5.50 | 5.75 | 5.75 | 446,957 |
| Apr 10, 2024 | 5.65 | 5.80 | 5.50 | 5.75 | 5.75 | 1,097,340 |
| Apr 09, 2024 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 235,450 |
| Apr 08, 2024 | 5.35 | 5.70 | 5.20 | 5.60 | 5.60 | 1,971,365 |
| Apr 05, 2024 | 5.35 | 5.49 | 5.21 | 5.35 | 5.35 | 212,963 |
| Apr 04, 2024 | 5.35 | 5.50 | 5.21 | 5.35 | 5.35 | 308,352 |
| Apr 03, 2024 | 5.30 | 5.40 | 5.21 | 5.35 | 5.35 | 269,405 |
| Apr 02, 2024 | 5.40 | 5.50 | 5.23 | 5.30 | 5.30 | 753,233 |
| Mar 28, 2024 | 5.45 | 5.47 | 5.20 | 5.40 | 5.40 | 1,072,599 |
| Mar 27, 2024 | 5.95 | 5.90 | 5.37 | 5.45 | 5.45 | 1,461,809 |
| Mar 26, 2024 | 6.00 | 6.20 | 5.61 | 5.95 | 5.95 | 959,423 |
| Mar 25, 2024 | 5.90 | 5.88 | 5.82 | 5.90 | 5.90 | 354,585 |
| Mar 22, 2024 | 5.90 | 5.98 | 5.80 | 5.90 | 5.90 | 673,338 |
| Mar 21, 2024 | 5.90 | 5.98 | 5.83 | 5.90 | 5.90 | 35,512 |
| Mar 20, 2024 | 5.95 | 5.98 | 5.82 | 5.90 | 5.90 | 44,494 |
| Mar 19, 2024 | 6.05 | 6.00 | 5.70 | 5.95 | 5.95 | 1,145,376 |
| Mar 18, 2024 | 6.05 | 6.00 | 6.00 | 6.05 | 6.05 | 133,506 |
| Mar 15, 2024 | 6.05 | 6.01 | 5.92 | 6.05 | 6.05 | 693,201 |
| Mar 14, 2024 | 6.05 | 6.09 | 6.00 | 6.05 | 6.05 | 405,110 |
| Mar 13, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 616,207 |
| Mar 12, 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 113,174 |
| Mar 11, 2024 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | 462,240 |
| Mar 08, 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | 1,046,725 |
| Mar 07, 2024 | 5.85 | 6.16 | 5.82 | 6.10 | 6.10 | 3,592,983 |
| Mar 06, 2024 | 5.95 | 6.03 | 5.82 | 5.85 | 5.85 | 3,773,558 |
| Mar 05, 2024 | 6.25 | 6.24 | 5.80 | 5.95 | 5.95 | 2,125,993 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.