BlackBird (BIRD) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. BlackBird

Date Open High Low Close* Volume
24/12/2025 2.35p 2.35p 2.30p 2.35p 590370
23/12/2025 2.35p 2.40p 2.35p 2.35p 435909
22/12/2025 2.40p 2.40p 2.33p 2.35p 660342
19/12/2025 2.40p 2.43p 2.31p 2.40p 11324890
18/12/2025 2.40p 2.50p 2.33p 2.40p 2504381
17/12/2025 2.90p 2.90p 2.83p 2.90p 357059
16/12/2025 2.90p 3.00p 2.90p 2.90p 380133
15/12/2025 2.90p 3.00p 2.83p 2.90p 126799
12/12/2025 3.00p 3.20p 2.80p 2.90p 314066
11/12/2025 3.00p 3.07p 2.85p 3.00p 612605
10/12/2025 3.00p 3.12p 2.85p 3.00p 102952
09/12/2025 2.70p 3.20p 2.70p 3.00p 2394317
08/12/2025 2.60p 2.75p 2.40p 2.70p 600977
05/12/2025 2.60p 2.60p 2.48p 2.60p 306995
04/12/2025 2.60p 2.75p 2.48p 2.60p 76026
03/12/2025 2.60p 2.75p 2.50p 2.60p 10266
02/12/2025 2.55p 2.70p 2.48p 2.60p 318653
01/12/2025 2.50p 2.68p 2.50p 2.55p 397194
28/11/2025 2.50p 2.50p 2.40p 2.50p 13593
27/11/2025 2.55p 2.55p 2.35p 2.50p 360748
26/11/2025 2.55p 2.55p 2.46p 2.55p 25084
25/11/2025 2.55p 2.70p 2.46p 2.55p 134981
24/11/2025 2.55p 2.70p 2.40p 2.55p 169962
21/11/2025 2.55p 2.70p 2.40p 2.55p 12761
20/11/2025 2.55p 2.70p 2.45p 2.55p 23871
19/11/2025 2.60p 2.62p 2.50p 2.55p 84643
18/11/2025 2.60p 2.63p 2.50p 2.60p 267736
17/11/2025 2.60p 2.70p 2.51p 2.60p 41099
14/11/2025 2.70p 2.90p 2.50p 2.60p 548957
13/11/2025 2.70p 2.70p 2.55p 2.70p 170748
12/11/2025 2.65p 2.90p 2.60p 2.70p 5223459
11/11/2025 2.15p 2.78p 2.15p 2.65p 4438375
10/11/2025 2.15p 2.30p 2.00p 2.15p 1157735
07/11/2025 2.40p 2.50p 2.00p 2.15p 11916154
06/11/2025 2.60p 2.60p 2.30p 2.40p 1845021
05/11/2025 2.60p 2.69p 2.45p 2.50p 545153
04/11/2025 2.60p 2.70p 2.50p 2.60p 703421
03/11/2025 2.60p 2.70p 2.50p 2.60p 551433
31/10/2025 2.60p 2.70p 2.50p 2.60p 270748
30/10/2025 2.60p 2.70p 2.50p 2.60p 65522
29/10/2025 2.50p 2.70p 2.45p 2.60p 1811966
28/10/2025 2.50p 2.70p 2.30p 2.50p 311743
27/10/2025 2.50p 2.50p 2.33p 2.50p 621749
24/10/2025 2.50p 2.70p 2.38p 2.50p 134068
23/10/2025 2.50p 2.50p 2.30p 2.50p 203707
22/10/2025 2.50p 2.50p 2.32p 2.50p 53225
21/10/2025 2.50p 2.50p 2.32p 2.50p 136223
20/10/2025 2.50p 2.70p 2.32p 2.50p 277702
17/10/2025 2.40p 2.50p 2.32p 2.50p 142036
16/10/2025 2.50p 2.70p 2.32p 2.50p 75782
15/10/2025 2.50p 2.70p 2.32p 2.50p 216134
14/10/2025 2.50p 2.50p 2.35p 2.50p 169166
13/10/2025 2.50p 2.70p 2.31p 2.50p 181652
10/10/2025 2.50p 2.70p 2.32p 2.50p 205441
09/10/2025 2.45p 2.70p 2.41p 2.50p 971599
08/10/2025 2.50p 2.70p 2.42p 2.45p 466744
07/10/2025 2.35p 2.68p 2.30p 2.50p 449689
06/10/2025 2.35p 2.50p 2.20p 2.35p 244723
03/10/2025 2.35p 2.69p 2.25p 2.35p 1435582
02/10/2025 2.60p 2.70p 2.11p 2.35p 591217
01/10/2025 1.85p 2.60p 1.72p 2.60p 3357765
30/09/2025 1.85p 2.00p 1.77p 1.85p 318123
29/09/2025 2.20p 2.20p 1.70p 1.85p 2714014
26/09/2025 2.45p 2.60p 2.25p 2.30p 2321689
25/09/2025 2.40p 2.50p 2.28p 2.35p 120326
24/09/2025 2.40p 2.50p 2.30p 2.40p 189157
23/09/2025 2.35p 2.50p 2.26p 2.40p 1048930
22/09/2025 2.40p 2.50p 2.30p 2.35p 850277
19/09/2025 2.60p 2.70p 2.30p 2.40p 416381
18/09/2025 2.40p 2.60p 2.40p 2.60p 545434
17/09/2025 2.40p 2.48p 2.35p 2.40p 297674
16/09/2025 2.30p 2.30p 2.15p 2.40p 3042101
15/09/2025 2.30p 2.30p 2.00p 2.15p 1699801
12/09/2025 2.30p 2.40p 2.22p 2.30p 54123
11/09/2025 2.40p 2.40p 2.40p 2.30p 181459
10/09/2025 2.40p 2.50p 2.30p 2.40p 23250
09/09/2025 2.60p 2.60p 2.20p 2.40p 1114767
08/09/2025 2.60p 2.63p 2.50p 2.60p 60081
05/09/2025 2.60p 2.65p 2.51p 2.60p 103595
04/09/2025 2.85p 2.85p 2.52p 2.60p 737900
03/09/2025 2.85p 2.85p 2.71p 2.85p 66306
02/09/2025 2.85p 2.85p 2.70p 2.85p 36798
01/09/2025 2.85p 3.00p 2.70p 2.85p 329341
29/08/2025 2.85p 3.00p 2.70p 2.85p 134624
28/08/2025 2.85p 3.00p 2.71p 2.85p 68474
27/08/2025 2.85p 3.00p 2.70p 2.85p 164234
26/08/2025 2.85p 3.00p 2.70p 2.85p 72123
22/08/2025 2.80p 2.85p 2.67p 2.85p 256413
21/08/2025 2.65p 2.80p 2.60p 2.80p 254748
20/08/2025 2.70p 2.71p 2.52p 2.65p 398283
19/08/2025 2.75p 2.80p 2.65p 2.70p 38964
18/08/2025 2.75p 2.90p 2.65p 2.75p 238444
15/08/2025 2.75p 2.90p 2.62p 2.75p 161032
14/08/2025 2.75p 2.90p 2.62p 2.75p 13827
13/08/2025 2.75p 2.90p 2.60p 2.75p 296337
12/08/2025 2.75p 2.90p 2.68p 2.75p 343480
11/08/2025 2.80p 2.90p 2.68p 2.75p 719970
08/08/2025 2.90p 3.10p 2.80p 2.80p 1037004
07/08/2025 3.10p 3.30p 2.80p 2.90p 2013046
06/08/2025 3.05p 3.20p 2.91p 3.00p 630676
05/08/2025 2.90p 3.20p 2.80p 3.05p 1990356
04/08/2025 2.90p 2.95p 2.80p 2.90p 733748
01/08/2025 2.85p 3.00p 2.83p 2.90p 697482
31/07/2025 2.85p 3.00p 2.75p 2.85p 451372
30/07/2025 2.85p 2.90p 2.76p 2.85p 548095
29/07/2025 2.75p 2.90p 2.68p 2.85p 986699
28/07/2025 2.75p 3.00p 2.50p 2.75p 292962
25/07/2025 2.75p 3.00p 2.75p 2.75p 312824
24/07/2025 2.75p 3.00p 2.72p 2.75p 188282
23/07/2025 2.88p 2.88p 2.75p 2.75p 105033
22/07/2025 2.88p 2.88p 2.75p 2.88p 134056
21/07/2025 2.90p 2.90p 2.75p 2.88p 101051
18/07/2025 2.90p 2.95p 2.80p 2.90p 151147
17/07/2025 2.90p 2.95p 2.80p 2.90p 620890
16/07/2025 2.88p 2.95p 2.88p 2.90p 527304
15/07/2025 2.88p 3.00p 2.76p 2.88p 108120
14/07/2025 2.90p 2.90p 2.80p 2.88p 416580
11/07/2025 2.90p 3.00p 2.80p 2.90p 490716
10/07/2025 2.90p 3.00p 2.80p 2.90p 172957
09/07/2025 3.03p 3.25p 2.83p 2.90p 634514
08/07/2025 3.03p 3.25p 2.88p 3.03p 1111882
07/07/2025 3.13p 3.25p 2.93p 3.03p 706477
04/07/2025 3.00p 3.15p 2.90p 3.03p 2090789
03/07/2025 3.25p 3.50p 2.68p 3.03p 4812187
02/07/2025 4.50p 5.00p 3.68p 4.25p 134731
01/07/2025 4.75p 4.75p 4.00p 4.50p 510466
30/06/2025 4.75p 5.00p 4.50p 4.75p 200095
27/06/2025 4.75p 4.75p 4.50p 4.75p 47988
26/06/2025 4.75p 4.75p 4.50p 4.75p 80831
25/06/2025 4.75p 4.77p 4.50p 4.75p 50129
24/06/2025 4.75p 4.78p 4.63p 4.75p 63681
23/06/2025 4.75p 4.75p 4.50p 4.75p 58055
20/06/2025 4.75p 4.75p 4.50p 4.75p 70971
19/06/2025 5.00p 5.08p 4.22p 4.75p 1594579
18/06/2025 5.25p 5.50p 4.50p 5.00p 1739786
17/06/2025 5.25p 5.50p 5.06p 5.25p 194138
16/06/2025 4.50p 5.50p 4.00p 5.25p 1274248
13/06/2025 4.50p 4.64p 4.06p 4.50p 193521
12/06/2025 4.50p 4.60p 4.27p 4.50p 149239
11/06/2025 4.50p 4.50p 4.44p 4.50p 675
10/06/2025 4.75p 5.00p 4.06p 4.50p 982379
09/06/2025 3.60p 4.89p 3.36p 4.75p 2536229
06/06/2025 3.60p 3.69p 3.37p 3.60p 55005
05/06/2025 3.60p 3.70p 3.28p 3.60p 424841
04/06/2025 3.60p 3.72p 3.20p 3.60p 552139
03/06/2025 3.60p 4.00p 3.28p 3.60p 113453
02/06/2025 3.60p 3.74p 3.47p 3.60p 73501
30/05/2025 3.60p 3.74p 3.60p 3.60p 49176
29/05/2025 3.65p 3.74p 3.43p 3.60p 228283
28/05/2025 3.60p 3.72p 3.43p 3.65p 145586
27/05/2025 3.50p 3.72p 3.23p 3.60p 21010
23/05/2025 3.75p 4.00p 3.22p 3.60p 141696
22/05/2025 3.75p 3.86p 3.50p 3.75p 391145
21/05/2025 3.75p 3.75p 3.51p 3.75p 91389
20/05/2025 3.75p 3.75p 3.58p 3.75p 36333
19/05/2025 3.75p 3.92p 3.50p 3.75p 140535
16/05/2025 3.75p 4.00p 3.58p 3.75p 152887
15/05/2025 3.75p 3.92p 3.58p 3.75p 210000
14/05/2025 3.85p 4.20p 3.58p 3.75p 218405
13/05/2025 3.85p 4.03p 3.85p 3.85p 15046
12/05/2025 3.85p 4.20p 3.50p 3.85p 918083
09/05/2025 3.75p 3.91p 3.59p 3.75p 220895
08/05/2025 3.75p 4.00p 3.68p 3.75p 19333
07/05/2025 3.75p 3.94p 3.68p 3.75p 112015
06/05/2025 3.75p 3.94p 3.69p 3.75p 92808
02/05/2025 3.75p 4.00p 3.68p 3.75p 170540
01/05/2025 4.13p 4.13p 3.75p 3.75p 155970
30/04/2025 3.88p 3.97p 3.78p 3.88p 141385
29/04/2025 4.13p 4.13p 3.75p 3.88p 72323
28/04/2025 3.88p 4.00p 3.78p 3.88p 190682
25/04/2025 3.88p 4.00p 3.76p 3.88p 192204
24/04/2025 4.00p 4.25p 3.81p 3.88p 30591
23/04/2025 4.25p 4.25p 3.81p 4.00p 517287
22/04/2025 4.25p 4.30p 4.00p 4.25p 619502
17/04/2025 4.25p 4.25p 4.00p 4.25p 164552
16/04/2025 4.25p 4.25p 4.03p 4.25p 483415
15/04/2025 4.25p 4.25p 4.03p 4.25p 476489
14/04/2025 4.25p 4.30p 4.00p 4.25p 399128
11/04/2025 3.75p 4.42p 3.50p 4.25p 3272365
10/04/2025 3.75p 4.00p 3.66p 3.75p 290559
09/04/2025 3.75p 3.75p 3.51p 3.75p 146029
08/04/2025 3.75p 3.90p 3.60p 3.75p 292506
07/04/2025 3.63p 3.90p 3.25p 3.75p 1927420
04/04/2025 3.38p 3.75p 3.25p 3.63p 363281
03/04/2025 3.38p 3.67p 3.00p 3.38p 80144
02/04/2025 3.50p 3.74p 3.25p 3.50p 419522
01/04/2025 3.50p 3.72p 3.32p 3.50p 148796
31/03/2025 3.50p 3.75p 3.30p 3.50p 1454956
28/03/2025 3.50p 3.58p 3.33p 3.50p 223012
27/03/2025 3.50p 3.59p 3.26p 3.50p 285956
26/03/2025 3.75p 3.75p 3.26p 3.50p 525702
25/03/2025 3.75p 4.00p 3.52p 3.75p 94545
24/03/2025 3.75p 4.00p 3.55p 3.75p 289821
21/03/2025 3.75p 3.92p 3.50p 3.75p 93011
20/03/2025 3.88p 4.09p 3.65p 3.75p 171156
19/03/2025 4.00p 4.12p 3.65p 3.88p 47966
18/03/2025 4.00p 4.20p 3.78p 4.00p 104048
17/03/2025 4.00p 4.25p 3.76p 4.00p 188879
14/03/2025 3.88p 4.20p 3.75p 4.00p 440636
13/03/2025 3.75p 4.15p 3.68p 3.88p 926066

*Close Price adjusted for both dividends and splits