B90 Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.800 | 4.830 | 4.600 | 4.800 | 4.800 | 150,908 |
| 2024-09-02 | 4.800 | 4.852 | 4.600 | 4.800 | 4.800 | 699,058 |
| 2024-08-30 | 4.750 | 4.800 | 4.600 | 4.800 | 4.800 | 368,332 |
| 2024-08-29 | 4.600 | 5.000 | 4.550 | 4.750 | 4.750 | 656,534 |
| 2024-08-28 | 4.400 | 4.690 | 4.400 | 4.600 | 4.600 | 1,391,097 |
| 2024-08-27 | 4.350 | 4.494 | 4.300 | 4.350 | 4.350 | 56,911 |
| 2024-08-23 | 4.380 | 4.440 | 4.380 | 4.400 | 4.400 | 779,383 |
| 2024-08-22 | 4.350 | 4.400 | 4.230 | 4.300 | 4.300 | 28,430 |
| 2024-08-21 | 4.250 | 4.500 | 4.220 | 4.350 | 4.350 | 1,236,022 |
| 2024-08-20 | 3.750 | 4.500 | 3.500 | 4.300 | 4.300 | 16,086,956 |
| 2024-08-19 | 3.250 | 3.950 | 3.113 | 3.750 | 3.750 | 928,730 |
| 2024-08-16 | 3.250 | 3.475 | 3.250 | 3.250 | 3.250 | 18,588 |
| 2024-08-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-08-14 | 3.350 | 3.475 | 3.250 | 3.250 | 3.250 | 832,180 |
| 2024-08-13 | 3.280 | 3.500 | 3.280 | 3.350 | 3.350 | 244,858 |
| 2024-08-12 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 434,655 |
| 2024-08-09 | 3.000 | 3.100 | 2.988 | 3.000 | 3.000 | 8,600 |
| 2024-08-08 | 3.000 | 3.000 | 2.947 | 3.000 | 3.000 | 37,959,072 |
| 2024-08-07 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 3,100 |
| 2024-08-06 | 3.000 | 3.100 | 3.000 | 3.000 | 3.000 | 3 |
| 2024-08-05 | 3.000 | 3.000 | 2.950 | 3.000 | 3.000 | 51,493 |
| 2024-08-02 | 3.000 | 3.100 | 2.960 | 3.000 | 3.000 | 379,855 |
| 2024-08-01 | 3.000 | 3.073 | 2.900 | 3.000 | 3.000 | 9,756 |
| 2024-07-31 | 3.000 | 3.050 | 2.900 | 3.000 | 3.000 | 41,013 |
| 2024-07-30 | 2.950 | 3.100 | 2.700 | 2.700 | 2.700 | 480,161 |
| 2024-07-29 | 2.950 | 2.950 | 2.800 | 2.950 | 2.950 | 2,405 |
| 2024-07-26 | 2.950 | 3.000 | 2.950 | 2.950 | 2.950 | 3,000 |
| 2024-07-25 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-07-24 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 10,000 |
| 2024-07-23 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 0 |
| 2024-07-22 | 3.050 | 3.100 | 2.900 | 3.050 | 3.050 | 250,519 |
| 2024-07-19 | 2.950 | 3.100 | 2.800 | 3.050 | 3.050 | 212,161 |
| 2024-07-18 | 3.150 | 3.300 | 2.950 | 2.950 | 2.950 | 1,363,225 |
| 2024-07-17 | 3.200 | 3.200 | 3.000 | 3.150 | 3.150 | 80,281 |
| 2024-07-16 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 30,000 |
| 2024-07-15 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 60,000 |
| 2024-07-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-07-11 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 111,500 |
| 2024-07-10 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 111,000 |
| 2024-07-09 | 3.350 | 3.350 | 3.200 | 3.350 | 3.350 | 53,500 |
| 2024-07-08 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2024-07-05 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 284,196 |
| 2024-07-04 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 52,935 |
| 2024-07-03 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 2,522 |
| 2024-07-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-07-01 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 52,828 |
| 2024-06-28 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-27 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 368 |
| 2024-06-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-25 | 3.400 | 3.500 | 3.310 | 3.400 | 3.400 | 300,554 |
| 2024-06-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 3 |
| 2024-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-19 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 3,125 |
| 2024-06-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-06-17 | 3.400 | 3.455 | 3.400 | 3.400 | 3.400 | 56 |
| 2024-06-14 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 84,200 |
| 2024-06-13 | 3.400 | 3.455 | 3.315 | 3.400 | 3.400 | 138,671 |
| 2024-06-12 | 3.400 | 3.455 | 3.400 | 3.400 | 3.400 | 289 |
| 2024-06-11 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 33,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.