UK markets open in 58 minutes
NIKKEI 225
37,639.09 -820.99 (-2.13%) HANG SENG
17,245.67 +44.40 (+0.26%) CRUDE OIL
82.94 +0.13 (+0.16%) GOLD FUTURES
2,330.90 -7.50 (-0.32%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,492.84 -2,025.91 (-3.79%)
Blackbird plc (BIRD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.45 | 5.88 | 5.50 | 5.75 | 5.75 | 1,787,070 |
| 23 Apr 2024 | 5.25 | 5.58 | 5.21 | 5.45 | 5.45 | 267,664 |
| 22 Apr 2024 | 5.35 | 5.45 | 5.39 | 5.25 | 5.25 | 150,263 |
| 19 Apr 2024 | 5.60 | 5.36 | 5.30 | 5.35 | 5.35 | 161,168 |
| 18 Apr 2024 | 5.60 | 5.38 | 5.21 | 5.60 | 5.60 | 27,191 |
| 17 Apr 2024 | 5.65 | 5.40 | 5.21 | 5.60 | 5.60 | 111,662 |
| 16 Apr 2024 | 5.75 | 5.65 | 5.40 | 5.65 | 5.65 | 214,424 |
| 15 Apr 2024 | 5.75 | 5.85 | 5.50 | 5.75 | 5.75 | 128,480 |
| 12 Apr 2024 | 5.75 | 5.68 | 5.50 | 5.75 | 5.75 | 946,158 |
| 11 Apr 2024 | 5.75 | 5.69 | 5.50 | 5.75 | 5.75 | 446,957 |
| 10 Apr 2024 | 5.65 | 5.80 | 5.50 | 5.75 | 5.75 | 1,097,340 |
| 09 Apr 2024 | 5.60 | 5.70 | 5.50 | 5.65 | 5.65 | 235,450 |
| 08 Apr 2024 | 5.35 | 5.70 | 5.20 | 5.60 | 5.60 | 1,971,365 |
| 05 Apr 2024 | 5.35 | 5.49 | 5.21 | 5.35 | 5.35 | 212,963 |
| 04 Apr 2024 | 5.35 | 5.50 | 5.21 | 5.35 | 5.35 | 308,352 |
| 03 Apr 2024 | 5.30 | 5.40 | 5.21 | 5.35 | 5.35 | 269,405 |
| 02 Apr 2024 | 5.40 | 5.50 | 5.23 | 5.30 | 5.30 | 753,233 |
| 28 Mar 2024 | 5.45 | 5.47 | 5.20 | 5.40 | 5.40 | 1,072,599 |
| 27 Mar 2024 | 5.95 | 5.90 | 5.37 | 5.45 | 5.45 | 1,461,809 |
| 26 Mar 2024 | 6.00 | 6.20 | 5.61 | 5.95 | 5.95 | 959,423 |
| 25 Mar 2024 | 5.90 | 5.88 | 5.82 | 5.90 | 5.90 | 354,585 |
| 22 Mar 2024 | 5.90 | 5.98 | 5.80 | 5.90 | 5.90 | 673,338 |
| 21 Mar 2024 | 5.90 | 5.98 | 5.83 | 5.90 | 5.90 | 35,512 |
| 20 Mar 2024 | 5.95 | 5.98 | 5.82 | 5.90 | 5.90 | 44,494 |
| 19 Mar 2024 | 6.05 | 6.00 | 5.70 | 5.95 | 5.95 | 1,145,376 |
| 18 Mar 2024 | 6.05 | 6.00 | 6.00 | 6.05 | 6.05 | 133,506 |
| 15 Mar 2024 | 6.05 | 6.01 | 5.92 | 6.05 | 6.05 | 693,201 |
| 14 Mar 2024 | 6.05 | 6.09 | 6.00 | 6.05 | 6.05 | 405,110 |
| 13 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 616,207 |
| 12 Mar 2024 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | 113,174 |
| 11 Mar 2024 | 6.05 | 6.10 | 6.01 | 6.05 | 6.05 | 462,240 |
| 08 Mar 2024 | 6.10 | 6.15 | 6.00 | 6.05 | 6.05 | 1,046,725 |
| 07 Mar 2024 | 5.85 | 6.16 | 5.82 | 6.10 | 6.10 | 3,592,983 |
| 06 Mar 2024 | 5.95 | 6.03 | 5.82 | 5.85 | 5.85 | 3,773,558 |
| 05 Mar 2024 | 6.25 | 6.24 | 5.80 | 5.95 | 5.95 | 2,125,993 |
| 04 Mar 2024 | 6.25 | 6.50 | 6.03 | 6.25 | 6.25 | 569,955 |
| 01 Mar 2024 | 6.25 | 6.24 | 6.00 | 6.25 | 6.25 | 1,153,713 |
| 29 Feb 2024 | 6.50 | 6.38 | 6.00 | 6.25 | 6.25 | 1,905,313 |
| 28 Feb 2024 | 6.90 | 7.27 | 6.53 | 6.90 | 6.90 | 159,914 |
| 27 Feb 2024 | 7.00 | 7.29 | 6.71 | 6.90 | 6.90 | 273,361 |
| 26 Feb 2024 | 7.25 | 7.28 | 6.75 | 7.00 | 7.00 | 270,042 |
| 23 Feb 2024 | 6.85 | 7.28 | 6.82 | 7.25 | 7.25 | 1,198,993 |
| 22 Feb 2024 | 6.85 | 7.00 | 6.82 | 6.85 | 6.85 | 1,105,104 |
| 21 Feb 2024 | 6.85 | 6.97 | 6.80 | 6.85 | 6.85 | 235,880 |
| 20 Feb 2024 | 7.10 | 7.07 | 6.98 | 6.85 | 6.85 | 70,512 |
| 19 Feb 2024 | 7.10 | 7.46 | 6.70 | 7.10 | 7.10 | 2,440,669 |
| 16 Feb 2024 | 6.75 | 7.34 | 6.57 | 7.10 | 7.10 | 470,800 |
| 15 Feb 2024 | 7.25 | 7.30 | 6.57 | 6.75 | 6.75 | 279,423 |
| 14 Feb 2024 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | 412,039 |
| 13 Feb 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 204,476 |
| 12 Feb 2024 | 7.25 | 7.49 | 7.20 | 7.25 | 7.25 | 159,342 |
| 09 Feb 2024 | 7.50 | 7.95 | 7.27 | 7.25 | 7.25 | 158,070 |
| 08 Feb 2024 | 7.50 | 7.98 | 7.00 | 7.50 | 7.50 | 620,816 |
| 07 Feb 2024 | 8.50 | 8.09 | 7.00 | 7.50 | 7.50 | 2,128,464 |
| 06 Feb 2024 | 9.00 | 9.00 | 8.10 | 8.50 | 8.50 | 441,876 |
| 05 Feb 2024 | 9.00 | 9.10 | 8.66 | 9.00 | 9.00 | 232,396 |
| 02 Feb 2024 | 9.00 | 9.40 | 8.66 | 9.00 | 9.00 | 155,128 |
| 01 Feb 2024 | 9.00 | 9.40 | 8.76 | 9.00 | 9.00 | 465,920 |
| 31 Jan 2024 | 9.00 | 9.80 | 8.75 | 9.00 | 9.00 | 2,655,330 |
| 30 Jan 2024 | 8.00 | 9.35 | 8.13 | 9.00 | 9.00 | 2,202,832 |
| 29 Jan 2024 | 7.75 | 8.50 | 7.82 | 8.00 | 8.00 | 1,335,160 |
| 26 Jan 2024 | 7.50 | 8.00 | 7.75 | 7.75 | 7.75 | 1,618,988 |
| 25 Jan 2024 | 7.50 | 7.80 | 7.55 | 7.50 | 7.50 | 135,890 |
| 24 Jan 2024 | 7.25 | 8.00 | 7.10 | 7.50 | 7.50 | 1,498,056 |
| 23 Jan 2024 | 6.75 | 7.49 | 6.71 | 7.25 | 7.25 | 4,234,385 |
| 22 Jan 2024 | 6.75 | 6.95 | 6.61 | 6.75 | 6.75 | 213,841 |
| 19 Jan 2024 | 6.50 | 7.00 | 6.54 | 6.75 | 6.75 | 2,742,682 |
| 18 Jan 2024 | 6.75 | 6.95 | 6.50 | 6.75 | 6.75 | 848,026 |
| 17 Jan 2024 | 6.50 | 6.97 | 6.50 | 6.75 | 6.75 | 2,074,253 |
| 16 Jan 2024 | 6.00 | 6.99 | 6.19 | 6.50 | 6.50 | 1,007,608 |
| 15 Jan 2024 | 5.92 | 6.20 | 5.78 | 6.00 | 6.00 | 383,795 |
| 12 Jan 2024 | 6.25 | 6.14 | 5.52 | 6.00 | 6.00 | 904,974 |
| 11 Jan 2024 | 6.50 | 6.22 | 6.00 | 6.25 | 6.25 | 521,415 |
| 10 Jan 2024 | 6.50 | 6.49 | 6.21 | 6.50 | 6.50 | 166,501 |
| 09 Jan 2024 | 6.00 | 6.21 | 6.21 | 6.50 | 6.50 | 1,160,070 |
| 08 Jan 2024 | 5.75 | 6.15 | 5.86 | 6.00 | 6.00 | 1,621,251 |
| 05 Jan 2024 | 6.00 | 6.00 | 5.50 | 5.75 | 5.75 | 2,941,989 |
| 04 Jan 2024 | 6.25 | 6.35 | 5.80 | 6.00 | 6.00 | 224,928 |
| 03 Jan 2024 | 6.50 | 6.39 | 6.07 | 6.25 | 6.25 | 77,966 |
| 02 Jan 2024 | 6.00 | 6.99 | 6.00 | 6.50 | 6.50 | 673,501 |
| 29 Dec 2023 | 6.00 | 6.49 | 5.88 | 6.00 | 6.00 | 2,463,138 |
| 28 Dec 2023 | 6.00 | 6.44 | 5.68 | 6.00 | 6.00 | 1,236,966 |
| 27 Dec 2023 | 6.25 | 6.22 | 5.68 | 6.00 | 6.00 | 254,303 |
| 22 Dec 2023 | 6.25 | 6.43 | 5.68 | 6.25 | 6.25 | 147,691 |
| 21 Dec 2023 | 6.00 | 6.40 | 5.62 | 6.25 | 6.25 | 612,750 |
| 20 Dec 2023 | 6.25 | 6.29 | 5.62 | 6.00 | 6.00 | 217,542 |
| 19 Dec 2023 | 6.25 | 6.41 | 6.04 | 6.25 | 6.25 | 124,764 |
| 18 Dec 2023 | 6.00 | 7.00 | 5.60 | 6.25 | 6.25 | 3,312,691 |
| 15 Dec 2023 | 6.00 | 6.46 | 5.80 | 6.00 | 6.00 | 470,370 |
| 14 Dec 2023 | 6.00 | 6.15 | 5.50 | 6.00 | 6.00 | 2,495,411 |
| 13 Dec 2023 | 6.25 | 6.03 | 5.60 | 6.00 | 6.00 | 389,173 |
| 12 Dec 2023 | 6.25 | 6.03 | 6.00 | 6.25 | 6.25 | 35,519 |
| 11 Dec 2023 | 6.25 | 6.10 | 6.00 | 6.25 | 6.25 | 1,277,160 |
| 08 Dec 2023 | 6.25 | 6.09 | 6.01 | 6.25 | 6.25 | 57,090 |
| 07 Dec 2023 | 6.25 | 6.09 | 6.01 | 6.25 | 6.25 | 121,804 |
| 06 Dec 2023 | 6.25 | 6.13 | 6.00 | 6.25 | 6.25 | 541,609 |
| 05 Dec 2023 | 6.25 | 6.40 | 6.01 | 6.25 | 6.25 | 280,881 |
| 04 Dec 2023 | 6.25 | 6.34 | 6.01 | 6.25 | 6.25 | 51,056 |
| 01 Dec 2023 | 6.50 | 6.78 | 6.00 | 6.25 | 6.25 | 227,385 |
| 30 Nov 2023 | 6.75 | 6.80 | 6.15 | 6.50 | 6.50 | 223,637 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.