Canada markets closed

Blackbird plc (BIRD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
4.8500-0.0500 (-1.02%)
At close: 04:01PM BST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20244.90005.00004.80004.85004.8500742,812
May 16, 20245.00005.01404.80004.90004.90001,280,200
May 15, 20245.15005.06804.85005.00005.0000430,315
May 14, 20245.15005.07505.00305.15005.1500701,067
May 13, 20245.35005.33805.05005.15005.1500239,719
May 10, 20245.35005.38005.20005.35005.3500186,340
May 09, 20245.75005.57505.20605.35005.35001,385,306
May 08, 20245.75005.59505.50005.65005.6500346,593
May 07, 20245.75005.68005.50005.75005.7500215,334
May 03, 20245.75005.96005.50005.75005.7500606,876
May 02, 20245.75005.97305.50005.75005.750061,896
May 01, 20245.75005.75005.50005.75005.7500688,903
Apr 30, 20245.75005.76005.55005.75005.7500172,427
Apr 29, 20245.75005.90005.63005.75005.7500390,084
Apr 26, 20245.75006.00005.64505.75005.7500826,052
Apr 25, 20245.75006.00005.62005.75005.75001,324,158
Apr 24, 20245.45005.87505.50005.75005.75001,787,070
Apr 23, 20245.25005.58005.21305.45005.4500267,664
Apr 22, 20245.35005.45005.38505.25005.2500150,263
Apr 19, 20245.60005.36005.30005.35005.3500161,168
Apr 18, 20245.60005.38005.21005.60005.600027,191
Apr 17, 20245.65005.40005.21005.60005.6000111,662
Apr 16, 20245.75005.64805.40005.65005.6500214,424
Apr 15, 20245.75005.84805.50005.75005.7500128,480
Apr 12, 20245.75005.68005.50005.75005.7500946,158
Apr 11, 20245.75005.69005.50005.75005.7500446,957
Apr 10, 20245.65005.79705.50005.75005.75001,097,340
Apr 09, 20245.60005.70005.50005.65005.6500235,450
Apr 08, 20245.35005.70005.20005.60005.60001,971,365
Apr 05, 20245.35005.49005.21005.35005.3500212,963
Apr 04, 20245.35005.49705.21005.35005.3500308,352
Apr 03, 20245.30005.39905.21005.35005.3500269,405
Apr 02, 20245.40005.50005.23305.30005.3000753,233
Mar 28, 20245.45005.47505.20005.40005.40001,072,599
Mar 27, 20245.95005.89805.36605.45005.45001,461,809
Mar 26, 20246.00006.19505.61205.95005.9500959,423
Mar 25, 20245.90005.88005.82505.90005.9000354,585
Mar 22, 20245.90005.98005.80005.90005.9000673,338
Mar 21, 20245.90005.98005.82705.90005.900035,512
Mar 20, 20245.95005.98005.82505.90005.900044,494
Mar 19, 20246.05006.00005.70005.95005.95001,145,376
Mar 18, 20246.05006.00006.00006.05006.0500133,506
Mar 15, 20246.05006.01005.92206.05006.0500693,201
Mar 14, 20246.05006.09106.00106.05006.0500405,110
Mar 13, 20246.05006.09806.00006.05006.0500616,207
Mar 12, 20246.05006.09906.00006.05006.0500113,174
Mar 11, 20246.05006.10006.00606.05006.0500462,240
Mar 08, 20246.10006.15006.00006.05006.05001,046,725
Mar 07, 20245.85006.16005.81906.10006.10003,592,983
Mar 06, 20245.95006.03005.82005.85005.85003,773,558
Mar 05, 20246.25006.24405.80005.95005.95002,125,993
Mar 04, 20246.25006.50006.03006.25006.2500569,955
Mar 01, 20246.25006.24506.00006.25006.25001,153,713
Feb 29, 20246.50006.38006.00006.25006.25001,905,313
Feb 28, 20246.90007.27406.52606.90006.9000159,914
Feb 27, 20247.00007.29406.71006.90006.9000273,361
Feb 26, 20247.25007.28206.75107.00007.0000270,042
Feb 23, 20246.85007.28006.82507.25007.25001,198,993
Feb 22, 20246.85007.00006.82506.85006.85001,105,104
Feb 21, 20246.85006.97006.80506.85006.8500235,880
Feb 20, 20247.10007.06606.98006.85006.850070,512
Feb 19, 20247.10007.46106.70007.10007.10002,440,669
Feb 16, 20246.75007.34506.57507.10007.1000470,800
Feb 15, 20247.25007.30006.57506.75006.7500279,423
Feb 14, 20247.25007.37507.00007.25007.2500412,039
Feb 13, 20247.25007.50007.00007.25007.2500204,476
Feb 12, 20247.25007.49007.20007.25007.2500159,342
Feb 09, 20247.50007.95007.27407.25007.2500158,070
Feb 08, 20247.50007.97907.00007.50007.5000620,816
Feb 07, 20248.50008.09007.00007.50007.50002,128,464
Feb 06, 20249.00009.00008.10008.50008.5000441,876
Feb 05, 20249.00009.10408.65609.00009.0000232,396
Feb 02, 20249.00009.40008.65609.00009.0000155,128
Feb 01, 20249.00009.40008.76009.00009.0000465,920
Jan 31, 20249.00009.80008.75109.00009.00002,655,330
Jan 30, 20248.00009.35008.13009.00009.00002,202,832
Jan 29, 20247.75008.50007.82508.00008.00001,335,160
Jan 26, 20247.50008.00007.75007.75007.75001,618,988
Jan 25, 20247.50007.80007.55507.50007.5000135,890
Jan 24, 20247.25008.00007.10007.50007.50001,498,056
Jan 23, 20246.75007.48906.71007.25007.25004,234,385
Jan 22, 20246.75006.95006.61006.75006.7500213,841
Jan 19, 20246.50007.00006.54006.75006.75002,742,682
Jan 18, 20246.75006.95006.50006.75006.7500848,026
Jan 17, 20246.50006.97006.50006.75006.75002,074,253
Jan 16, 20246.00006.99006.19006.50006.50001,007,608
Jan 15, 20245.92006.19805.77506.00006.0000383,795
Jan 12, 20246.25006.14505.52206.00006.0000904,974
Jan 11, 20246.50006.22506.00006.25006.2500521,415
Jan 10, 20246.50006.49006.20806.50006.5000166,501
Jan 09, 20246.00006.20806.20806.50006.50001,160,070
Jan 08, 20245.75006.15005.86006.00006.00001,621,251
Jan 05, 20246.00006.00005.50005.75005.75002,941,989
Jan 04, 20246.25006.35005.80006.00006.0000224,928
Jan 03, 20246.50006.38506.06706.25006.250077,966
Jan 02, 20246.00006.99006.00006.50006.5000673,501
Dec 29, 20236.00006.49005.87706.00006.00002,463,138
Dec 28, 20236.00006.44005.67806.00006.00001,236,966
Dec 27, 20236.25006.22505.67806.00006.0000254,303
Dec 22, 20236.25006.42505.67806.25006.2500147,691
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...