BIRD.L - Blackbird plc
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2023 | 6.22 | 6.81 | 6.22 | 6.23 | 6.23 | 16,295 |
| Jun 06, 2023 | 6.25 | 6.84 | 6.20 | 6.50 | 6.50 | 216,600 |
| Jun 05, 2023 | 6.25 | 6.49 | 6.20 | 6.25 | 6.25 | 169,724 |
| Jun 02, 2023 | 6.25 | 6.35 | 6.11 | 6.25 | 6.25 | 179,881 |
| Jun 01, 2023 | 6.25 | 6.40 | 6.20 | 6.25 | 6.25 | 103,500 |
| May 31, 2023 | 6.00 | 6.47 | 6.00 | 6.25 | 6.25 | 610,013 |
| May 30, 2023 | 6.00 | 6.25 | 5.50 | 6.00 | 6.00 | 1,071,619 |
| May 26, 2023 | 6.00 | 5.98 | 5.74 | 6.00 | 6.00 | 322,055 |
| May 25, 2023 | 6.00 | 6.30 | 5.74 | 6.00 | 6.00 | 170,565 |
| May 24, 2023 | 6.00 | 6.14 | 5.74 | 6.00 | 6.00 | 42,628 |
| May 23, 2023 | 6.25 | 6.14 | 5.65 | 6.00 | 6.00 | 448,313 |
| May 22, 2023 | 6.25 | 6.30 | 6.00 | 6.25 | 6.25 | 263,664 |
| May 19, 2023 | 6.50 | 6.58 | 6.12 | 6.25 | 6.25 | 336,079 |
| May 18, 2023 | 6.50 | 6.58 | 6.15 | 6.50 | 6.50 | 232,475 |
| May 17, 2023 | 6.50 | 6.45 | 6.25 | 6.50 | 6.50 | 78,891 |
| May 16, 2023 | 6.75 | 6.72 | 6.25 | 6.50 | 6.50 | 904,096 |
| May 15, 2023 | 6.75 | 6.95 | 6.26 | 6.75 | 6.75 | 812,298 |
| May 12, 2023 | 8.75 | 8.58 | 6.50 | 6.75 | 6.75 | 5,964,663 |
| May 11, 2023 | 9.00 | 10.40 | 9.25 | 10.00 | 10.00 | 432,061 |
| May 10, 2023 | 9.00 | 9.24 | 8.50 | 9.24 | 9.24 | 39,051 |
| May 09, 2023 | 9.00 | 9.26 | 8.56 | 9.00 | 9.00 | 43,474 |
| May 05, 2023 | 9.00 | 9.26 | 8.56 | 9.00 | 9.00 | 497,870 |
| May 04, 2023 | 9.00 | 9.45 | 8.93 | 9.00 | 9.00 | 19,553 |
| May 03, 2023 | 8.60 | 9.26 | 8.75 | 9.00 | 9.00 | 259,479 |
| May 02, 2023 | 8.60 | 8.75 | 8.25 | 8.60 | 8.60 | 42,750 |
| Apr 28, 2023 | 8.00 | 8.80 | 8.00 | 8.60 | 8.60 | 384,450 |
| Apr 27, 2023 | 8.00 | 8.45 | 7.85 | 8.00 | 8.00 | 113,569 |
| Apr 26, 2023 | 8.00 | 8.45 | 7.50 | 8.00 | 8.00 | 520,115 |
| Apr 25, 2023 | 8.00 | 8.18 | 7.80 | 8.00 | 8.00 | 60,868 |
| Apr 24, 2023 | 8.00 | 8.45 | 7.82 | 8.00 | 8.00 | 34,244 |
| Apr 21, 2023 | 8.75 | 8.70 | 8.00 | 8.00 | 8.00 | 2,345,667 |
| Apr 20, 2023 | 9.00 | 9.26 | 8.50 | 8.75 | 8.75 | 145,724 |
| Apr 19, 2023 | 9.00 | 9.15 | 8.60 | 9.00 | 9.00 | 243,542 |
| Apr 18, 2023 | 9.00 | 9.49 | 8.70 | 9.00 | 9.00 | 89,590 |
| Apr 17, 2023 | 9.00 | 9.48 | 8.80 | 9.00 | 9.00 | 105,375 |
| Apr 14, 2023 | 9.00 | 9.50 | 8.50 | 9.00 | 9.00 | 1,379,423 |
| Apr 13, 2023 | 9.25 | 9.50 | 8.76 | 9.00 | 9.00 | 218,928 |
| Apr 12, 2023 | 9.25 | 9.48 | 9.00 | 9.25 | 9.25 | 749,935 |
| Apr 11, 2023 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 446,937 |
| Apr 06, 2023 | 8.25 | 9.50 | 8.00 | 9.25 | 9.25 | 1,825,880 |
| Apr 05, 2023 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 489,555 |
| Apr 04, 2023 | 8.00 | 8.35 | 7.67 | 8.25 | 8.25 | 587,395 |
| Apr 03, 2023 | 8.25 | 8.35 | 7.50 | 8.00 | 8.00 | 707,749 |
| Mar 31, 2023 | 8.50 | 8.70 | 8.00 | 8.25 | 8.25 | 1,070,204 |
| Mar 30, 2023 | 8.50 | 8.54 | 8.10 | 8.50 | 8.50 | 175,096 |
| Mar 29, 2023 | 9.00 | 8.85 | 8.00 | 8.50 | 8.50 | 268,601 |
| Mar 28, 2023 | 9.00 | 9.49 | 8.65 | 9.00 | 9.00 | 104,624 |
| Mar 27, 2023 | 8.40 | 9.36 | 8.59 | 9.00 | 9.00 | 459,569 |
| Mar 24, 2023 | 8.00 | 9.49 | 8.30 | 8.40 | 8.40 | 973,496 |
| Mar 23, 2023 | 8.15 | 8.29 | 7.60 | 8.00 | 8.00 | 773,134 |
| Mar 22, 2023 | 10.50 | 10.29 | 8.00 | 8.15 | 8.15 | 4,345,039 |
| Mar 21, 2023 | 10.50 | 11.00 | 10.01 | 10.75 | 10.75 | 438,646 |
| Mar 20, 2023 | 10.50 | 10.95 | 10.00 | 10.50 | 10.50 | 194,371 |
| Mar 17, 2023 | 10.50 | 10.99 | 10.20 | 10.50 | 10.50 | 413,957 |
| Mar 16, 2023 | 10.50 | 10.99 | 10.36 | 10.50 | 10.50 | 428,859 |
| Mar 15, 2023 | 10.25 | 11.00 | 10.24 | 10.50 | 10.50 | 679,472 |
| Mar 14, 2023 | 10.25 | 10.27 | 10.00 | 10.25 | 10.25 | 108,576 |
| Mar 13, 2023 | 10.25 | 10.38 | 10.01 | 10.25 | 10.25 | 99,716 |
| Mar 10, 2023 | 10.25 | 10.49 | 10.02 | 10.25 | 10.25 | 217,152 |
| Mar 09, 2023 | 10.25 | 10.50 | 9.68 | 10.25 | 10.25 | 192,134 |
| Mar 08, 2023 | 10.50 | 10.80 | 10.00 | 10.25 | 10.25 | 279,276 |
| Mar 07, 2023 | 10.50 | 10.80 | 10.15 | 10.50 | 10.50 | 312,581 |
| Mar 06, 2023 | 10.25 | 10.75 | 10.13 | 10.50 | 10.50 | 192,873 |
| Mar 03, 2023 | 10.25 | 10.45 | 9.70 | 10.25 | 10.25 | 703,887 |
| Mar 02, 2023 | 10.25 | 10.23 | 10.01 | 10.25 | 10.25 | 55,298 |
| Mar 01, 2023 | 10.25 | 10.49 | 10.02 | 10.25 | 10.25 | 548,814 |
| Feb 28, 2023 | 10.50 | 10.73 | 10.13 | 10.25 | 10.25 | 79,909 |
| Feb 27, 2023 | 10.75 | 10.82 | 10.00 | 10.50 | 10.50 | 674,272 |
| Feb 24, 2023 | 10.75 | 10.99 | 10.50 | 10.75 | 10.75 | 81,889 |
| Feb 23, 2023 | 10.75 | 10.88 | 10.60 | 10.75 | 10.75 | 159,308 |
| Feb 22, 2023 | 11.00 | 10.88 | 10.50 | 10.75 | 10.75 | 185,025 |
| Feb 21, 2023 | 11.25 | 11.43 | 10.75 | 11.00 | 11.00 | 270,642 |
| Feb 20, 2023 | 11.25 | 11.40 | 11.15 | 11.25 | 11.25 | 15,952 |
| Feb 17, 2023 | 11.75 | 11.69 | 11.00 | 11.25 | 11.25 | 201,533 |
| Feb 16, 2023 | 11.50 | 11.94 | 11.00 | 11.75 | 11.75 | 518,456 |
| Feb 15, 2023 | 11.75 | 11.88 | 11.25 | 11.50 | 11.50 | 495,992 |
| Feb 14, 2023 | 11.88 | 11.90 | 11.55 | 11.75 | 11.75 | 37,126 |
| Feb 13, 2023 | 11.88 | 11.95 | 11.55 | 11.88 | 11.88 | 29,410 |
| Feb 10, 2023 | 12.00 | 11.99 | 11.55 | 11.88 | 11.88 | 96,822 |
| Feb 09, 2023 | 12.75 | 13.05 | 11.95 | 12.13 | 12.13 | 809,751 |
| Feb 08, 2023 | 12.00 | 12.85 | 11.70 | 12.75 | 12.75 | 1,056,947 |
| Feb 07, 2023 | 11.50 | 12.20 | 11.57 | 11.75 | 11.75 | 239,901 |
| Feb 06, 2023 | 11.50 | 11.95 | 11.57 | 11.50 | 11.50 | 54,453 |
| Feb 03, 2023 | 11.50 | 11.85 | 11.13 | 11.50 | 11.50 | 161,546 |
| Feb 02, 2023 | 11.50 | 11.70 | 11.13 | 11.50 | 11.50 | 98,681 |
| Feb 01, 2023 | 11.50 | 11.69 | 11.05 | 11.50 | 11.50 | 29,484 |
| Jan 31, 2023 | 12.13 | 11.75 | 11.02 | 11.50 | 11.50 | 361,639 |
| Jan 30, 2023 | 12.00 | 12.10 | 11.68 | 12.13 | 12.13 | 78,504 |
| Jan 27, 2023 | 12.13 | 12.20 | 11.75 | 12.00 | 12.00 | 73,195 |
| Jan 26, 2023 | 12.00 | 12.20 | 11.75 | 12.13 | 12.13 | 175,395 |
| Jan 25, 2023 | 12.25 | 12.18 | 11.50 | 12.00 | 12.00 | 99,029 |
| Jan 24, 2023 | 13.00 | 12.68 | 11.75 | 12.25 | 12.25 | 283,672 |
| Jan 23, 2023 | 13.00 | 12.90 | 12.50 | 13.00 | 13.00 | 30,448 |
| Jan 20, 2023 | 13.00 | 12.91 | 12.50 | 13.00 | 13.00 | 130,987 |
| Jan 19, 2023 | 13.00 | 12.93 | 12.93 | 13.00 | 13.00 | 93 |
| Jan 18, 2023 | 13.25 | 13.15 | 12.52 | 13.00 | 13.00 | 204,857 |
| Jan 17, 2023 | 13.75 | 13.75 | 12.00 | 13.25 | 13.25 | 647,312 |
| Jan 16, 2023 | 13.75 | 13.99 | 13.51 | 13.75 | 13.75 | 40,492 |
| Jan 13, 2023 | 13.75 | 13.99 | 13.56 | 13.75 | 13.75 | 112,261 |
| Jan 12, 2023 | 13.75 | 13.99 | 13.51 | 13.75 | 13.75 | 87,017 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.