Shares Magazine
2.90p+0.00 (+0.00%)07 Aug 2025, 16:30
Blackbird PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 6, 2025 | 3.05p | 3.20p | 2.91p | 3.00p | 630,676 |
| Aug 5, 2025 | 2.90p | 3.20p | 2.80p | 3.05p | 1,990,356 |
| Aug 4, 2025 | 2.90p | 2.95p | 2.80p | 2.90p | 1,033,748 |
| Aug 1, 2025 | 2.85p | 3.00p | 2.83p | 2.90p | 997,482 |
| Jul 31, 2025 | 2.85p | 3.00p | 2.75p | 2.85p | 1,051,372 |
| Jul 30, 2025 | 2.85p | 2.90p | 2.75p | 2.85p | 548,095 |
| Jul 29, 2025 | 2.75p | 2.90p | 2.67p | 2.85p | 1,286,699 |
| Jul 28, 2025 | 2.75p | 3.00p | 2.50p | 2.75p | 292,962 |
| Jul 25, 2025 | 2.75p | 3.00p | 2.80p | 2.75p | 312,824 |
| Jul 24, 2025 | 2.75p | 3.00p | 2.71p | 2.75p | 188,282 |
| Jul 23, 2025 | 2.88p | 2.83p | 2.76p | 2.75p | 105,033 |
| Jul 22, 2025 | 2.88p | 2.83p | 2.75p | 2.88p | 134,056 |
| Jul 21, 2025 | 2.90p | 2.84p | 2.75p | 2.88p | 101,051 |
| Jul 18, 2025 | 2.90p | 2.95p | 2.80p | 2.90p | 478,906 |
| Jul 17, 2025 | 2.90p | 2.95p | 2.80p | 2.90p | 620,890 |
| Jul 16, 2025 | 2.88p | 2.95p | 2.88p | 2.90p | 527,304 |
| Jul 15, 2025 | 2.88p | 3.00p | 2.76p | 2.88p | 108,120 |
| Jul 14, 2025 | 2.90p | 2.90p | 2.80p | 2.88p | 416,580 |
| Jul 11, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 490,716 |
| Jul 10, 2025 | 2.90p | 3.00p | 2.80p | 2.90p | 457,957 |
| Jul 9, 2025 | 3.02p | 3.25p | 2.83p | 2.90p | 634,514 |
| Jul 8, 2025 | 3.02p | 3.25p | 2.88p | 3.02p | 1,111,882 |
| Jul 7, 2025 | 3.13p | 3.25p | 2.93p | 3.02p | 706,477 |
| Jul 4, 2025 | 3.00p | 3.15p | 2.90p | 3.02p | 2,590,789 |
| Jul 3, 2025 | 3.25p | 3.50p | 2.68p | 3.02p | 5,212,187 |
| Jul 2, 2025 | 4.50p | 5.00p | 3.67p | 4.25p | 134,731 |
| Jul 1, 2025 | 4.75p | 4.75p | 4.00p | 4.50p | 510,466 |
| Jun 30, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 200,095 |
| Jun 27, 2025 | 4.75p | 4.75p | 4.50p | 4.75p | 47,988 |
| Jun 26, 2025 | 4.75p | 4.75p | 4.50p | 4.75p | 80,831 |
| Jun 25, 2025 | 4.75p | 4.77p | 4.50p | 4.75p | 50,129 |
| Jun 24, 2025 | 4.75p | 4.78p | 4.63p | 4.75p | 63,681 |
| Jun 23, 2025 | 4.75p | 4.75p | 4.50p | 4.75p | 58,055 |
| Jun 20, 2025 | 4.75p | 4.63p | 4.50p | 4.75p | 70,971 |
| Jun 19, 2025 | 5.00p | 5.08p | 4.22p | 4.75p | 1,594,579 |
| Jun 18, 2025 | 5.25p | 5.50p | 4.50p | 5.00p | 1,739,786 |
| Jun 17, 2025 | 5.25p | 5.50p | 5.06p | 5.25p | 194,138 |
| Jun 16, 2025 | 4.50p | 5.50p | 4.00p | 5.25p | 1,274,248 |
| Jun 13, 2025 | 4.50p | 4.64p | 4.06p | 4.50p | 193,521 |
| Jun 12, 2025 | 4.50p | 4.60p | 4.27p | 4.50p | 149,239 |
| Jun 11, 2025 | 4.50p | 4.44p | 4.44p | 4.50p | 675 |
| Jun 10, 2025 | 4.75p | 5.00p | 4.06p | 4.50p | 982,379 |
| Jun 9, 2025 | 3.60p | 4.88p | 3.36p | 4.75p | 2,536,229 |
| Jun 6, 2025 | 3.60p | 3.69p | 3.37p | 3.60p | 55,005 |
| Jun 5, 2025 | 3.60p | 3.70p | 3.28p | 3.60p | 424,841 |
| Jun 4, 2025 | 3.60p | 3.72p | 3.20p | 3.60p | 552,139 |
| Jun 3, 2025 | 3.60p | 4.00p | 3.28p | 3.60p | 113,453 |
| Jun 2, 2025 | 3.60p | 3.74p | 3.46p | 3.60p | 73,501 |
| May 30, 2025 | 3.60p | 3.74p | 3.72p | 3.60p | 49,176 |
| May 29, 2025 | 3.65p | 3.74p | 3.43p | 3.60p | 228,283 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 376.90 | 7.56 |
| Harbour Energy PLC | 218.60 | 7.05 |
| Intercontinental Hotels Group PLC | 9,246.00 | 6.52 |
| Raspberry Pi Holdings PLC | 422.00 | 4.71 |
| Serco Group PLC | 219.00 | 4.58 |
| Future PLC | 738.00 | 3.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Morgan Advanced Materials PLC | 196.20 | -12.99 |
| Hikma Pharmaceuticals PLC | 1,760.00 | -6.58 |
| Babcock International Group PLC | 953.50 | -5.22 |
| Bae Systems PLC | 1,764.50 | -5.03 |
| Metro Bank Holdings PLC | 107.00 | -4.80 |
| Man Group PLC | 159.60 | -3.80 |