LSE · BIRD · stock
Blackbird plc (BIRD) stock price history
Every LSE trading session of Blackbird plc from Feb 29, 2000 to Sep 28, 2026: 6,764 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BIRD adjusted close, 2000 to 2026
- £2.53
- All time high, 2000
- £0.0320
- 52 week high, £0.0090 low
- 6,764
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BIRD key facts
- Blackbird plc (BIRD) closed at £0.0165 on Sep 28, 2026 on LSE.
- BIRD's all time high close is £2.53, set on Jul 24, 2000; its all time low close is £0.0110 on Aug 27, 2026.
- BIRD's 52 week range is £0.0090 to £0.0320.
- BIRD returned -28.3% over the year to Sep 28, 2026 and -95.2% over five years.
- Over ten years BIRD returned -84%, -16.6% a year compounded.
- BIRD's deepest drawdown was -99.6% from Jul 24, 2000 to Aug 27, 2026.
- DataCedar holds 6,764 daily sessions of BIRD history from Feb 29, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BIRD price chart, 2000 to 2026
BIRD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +50.0% |
| 3 months | -8.3% |
| 6 months | -10.8% |
| Year to date | -29.8% |
| 1 year | -28.3% |
| 3 years | -80.6% |
| 5 years | -95.2% |
| 10 years | -83.7% |
| Since Feb 29, 2000 | -97.1% |
| Compound annual growth, 26.6 years | -12.5% |
BIRD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.53 on Jul 24, 2000
- All time low close
- £0.0110 on Aug 27, 2026
- 52 week high
- £0.0320 on Dec 9, 2025
- 52 week low
- £0.0090 on Sep 2, 2026
- Deepest drawdown
- -99.6% from Jul 24, 2000 to Aug 27, 2026, not yet recovered
- Best single session
- +84.1% on Dec 12, 2011
- Worst single session
- -32.5% on May 12, 2023
- Volatility, 1 year annualised
- 80.4%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2009, +144%
- Worst calendar year
- 2017, -64%
BIRD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 29, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0235 | £0.0290 | £0.0090 | £0.0165 | -28.3% | 134.3M | 187 |
| 2025 | £0.0475 | £0.0650 | £0.0170 | £0.0230 | -51.6% | 172M | 253 |
| 2024 | £0.0600 | £0.0980 | £0.0342 | £0.0475 | -20.8% | 159.4M | 254 |
| 2023 | £0.1450 | £0.1494 | £0.0550 | £0.0600 | -58.6% | 103M | 251 |
| 2022 | £0.3075 | £0.3130 | £0.1116 | £0.1450 | -52.8% | 76.9M | 250 |
| 2021 | £0.1963 | £0.4085 | £0.1751 | £0.3075 | +56.7% | 146.1M | 253 |
| 2020 | £0.1700 | £0.2449 | £0.0700 | £0.1963 | +15.4% | 137.5M | 254 |
| 2019 | £0.0848 | £0.1941 | £0.0530 | £0.1700 | +102.4% | 113.3M | 253 |
| 2018 | £0.0420 | £0.0870 | £0.0314 | £0.0840 | +110.0% | 101.9M | 253 |
| 2017 | £0.1140 | £0.1245 | £0.0355 | £0.0400 | -64.4% | 142.8M | 252 |
| 2016 | £0.0704 | £0.1500 | £0.0675 | £0.1125 | +52.5% | 110.6M | 253 |
| 2015 | £0.1175 | £0.1300 | £0.0450 | £0.0738 | -37.2% | 34.4M | 253 |
| 2014 | £0.3200 | £0.3600 | £0.1025 | £0.1175 | -62.1% | 13.9M | 253 |
| 2013 | £0.1900 | £0.3900 | £0.1700 | £0.3100 | +51.2% | 24.2M | 253 |
| 2012 | £0.4413 | £0.4500 | £0.1700 | £0.2050 | -53.4% | 6.7M | 251 |
| 2011 | £0.3200 | £0.4899 | £0.1163 | £0.4400 | +37.5% | 8.3M | 252 |
| 2010 | £0.1950 | £0.3900 | £0.1300 | £0.3200 | +64.1% | 6.8M | 253 |
| 2009 | £0.0800 | £0.3160 | £0.0600 | £0.1950 | +143.8% | 3.2M | 253 |
| 2008 | £0.0800 | £0.1400 | £0.0300 | £0.0800 | 0.0% | 2.6M | 254 |
| 2007 | £0.1400 | £0.1900 | £0.0700 | £0.0800 | -42.9% | 1.4M | 253 |
| 2006 | £0.2220 | £0.3600 | £0.1200 | £0.1400 | -37.8% | 3.4M | 252 |
| 2005 | £0.2950 | £0.3500 | £0.1700 | £0.2250 | -23.7% | 3.5M | 260 |
| 2004 | £0.5150 | £0.5500 | £0.2100 | £0.2950 | -42.7% | 6.7M | 262 |
| 2003 | £0.4050 | £0.7600 | £0.2200 | £0.5150 | +27.2% | 4.2M | 261 |
| 2002 | £0.6550 | £0.7325 | £0.1800 | £0.4050 | -38.2% | 2.6M | 261 |
| 2001 | £1.20 | £1.47 | £0.1650 | £0.6550 | -45.4% | 7M | 261 |
| 2000 | £0.5700 | £2.75 | £0.5700 | £1.20 | n/a | 4.1M | 219 |
BIRD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0165 | +50.0% |
| August 2026 | £0.0110 | -26.7% |
| July 2026 | £0.0150 | -14.3% |
| June 2026 | £0.0175 | -7.9% |
| May 2026 | £0.0190 | -7.3% |
| April 2026 | £0.0205 | +20.6% |
| March 2026 | £0.0170 | -26.1% |
| February 2026 | £0.0230 | +4.5% |
| January 2026 | £0.0220 | -4.3% |
| December 2025 | £0.0230 | -8.0% |
| November 2025 | £0.0250 | -3.8% |
| October 2025 | £0.0260 | +40.5% |
About the BIRD data
Daily bars. 6,764 sessions from Feb 29, 2000 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 29, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BIRD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BIRD share price history
